UK Markets close in 48 mins

Fiore Gold Ltd. (FIOGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.1000+0.0376 (+3.54%)
As of 10:20AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20201.08001.12401.08001.10001.100062,955
30 Nov 20201.05991.08001.02001.06241.0624178,424
27 Nov 20201.05001.06001.03001.05001.050086,136
25 Nov 20201.07001.10001.06001.08001.080069,614
24 Nov 20201.07001.10001.05001.07001.0700129,917
23 Nov 20201.13001.13001.06001.10001.1000218,892
20 Nov 20201.11641.15981.11641.13001.130026,712
19 Nov 20201.11001.14431.11001.12551.125552,520
18 Nov 20201.14801.16001.11011.14001.140065,314
17 Nov 20201.15811.17001.14001.14001.140050,240
16 Nov 20201.18001.20001.17501.17501.175012,728
13 Nov 20201.19001.21001.16111.17011.170126,323
12 Nov 20201.17001.21001.17001.19001.190027,215
11 Nov 20201.17001.20001.14001.19001.1900106,987
10 Nov 20201.20241.23001.16501.17001.170050,874
09 Nov 20201.20001.22481.16001.22001.220093,970
06 Nov 20201.24001.25001.20161.25001.250063,381
05 Nov 20201.19001.23001.16811.23001.230062,919
04 Nov 20201.16171.16501.14001.16001.160028,853
03 Nov 20201.13061.16091.13061.14161.141625,810
02 Nov 20201.09001.15811.09001.12501.125039,209
30 Oct 20201.04501.14001.04501.13001.130081,710
29 Oct 20201.09001.15001.09001.13001.1300102,806
28 Oct 20201.17171.21001.10001.11501.1150153,376
27 Oct 20201.20501.23091.19001.23091.230987,492
26 Oct 20201.22001.22921.18291.18291.182981,538
23 Oct 20201.25001.25001.21191.22901.229059,647
22 Oct 20201.26001.27001.23001.25001.2500168,578
21 Oct 20201.25001.27001.22001.26001.260099,024
20 Oct 20201.21001.24001.10001.24001.240074,673
19 Oct 20201.18001.23481.18001.20001.200063,526
16 Oct 20201.19591.21001.18001.19781.197814,894
15 Oct 20201.17001.19501.14011.19261.192636,030
14 Oct 20201.13001.21001.13001.18001.180065,841
13 Oct 20201.20001.20001.15001.15001.150075,807
12 Oct 20201.23001.24001.19001.19001.190043,800
09 Oct 20201.17001.23001.17001.21001.2100179,373
08 Oct 20201.12001.20001.12001.20001.200029,116
07 Oct 20201.18501.21001.17501.18601.186076,070
06 Oct 20201.20001.26001.18001.19001.190064,424
05 Oct 20201.21001.26001.18001.23001.230095,288
02 Oct 20201.26001.26001.17001.18501.185029,608
01 Oct 20201.21991.23001.18501.21001.210054,856
30 Sep 20201.18541.23411.12001.19001.190087,835
29 Sep 20201.15501.23001.15041.22001.220047,051
28 Sep 20201.10001.16761.10001.14001.140085,473
25 Sep 20201.05981.11001.05981.09001.0900111,227
24 Sep 20201.04811.14951.03001.12001.1200163,378
23 Sep 20201.12001.13001.02001.06901.0690512,148
22 Sep 20201.14851.18001.13001.13101.1310123,847
21 Sep 20201.22561.24001.12001.16001.1600241,197
18 Sep 20201.24971.28001.24971.25001.250036,518
17 Sep 20201.25001.27001.24001.26091.260964,293
16 Sep 20201.30001.30001.27951.29001.2900104,699
15 Sep 20201.28981.32001.26001.28001.280071,403
14 Sep 20201.28001.29721.26001.29001.2900111,699
11 Sep 20201.32771.32801.28001.28001.2800105,609
10 Sep 20201.31001.33001.27001.30701.3070244,564
09 Sep 20201.28001.29111.25001.28001.280094,513
08 Sep 20201.23501.28001.19001.28001.2800164,847
04 Sep 20201.29001.29001.21001.25991.259992,380
03 Sep 20201.33001.33001.22001.25001.2500166,734
02 Sep 20201.23001.31001.22501.29501.2950233,079
01 Sep 20201.33001.33001.25001.27001.2700193,541
31 Aug 20201.27001.30001.21001.27371.2737334,431
28 Aug 20201.23851.26001.19961.26001.2600178,841
27 Aug 20201.17001.25001.17001.21001.2100144,366
26 Aug 20201.14411.23001.14001.21501.2150373,713
25 Aug 20201.06951.11001.04501.11001.1100112,537
24 Aug 20201.15551.15551.07021.08001.0800141,152
21 Aug 20201.15691.15691.08501.13991.139988,693
20 Aug 20201.16061.19001.13001.15051.1505139,450
19 Aug 20201.20001.22001.12001.13551.1355157,600
18 Aug 20201.25501.25501.18001.21001.2100255,535
17 Aug 20201.09931.18001.07241.18001.1800300,974
14 Aug 20201.09771.10001.04001.04001.040047,177
13 Aug 20201.00001.09001.00001.07001.0700190,500
12 Aug 20201.07531.09950.99070.99070.9907114,637
11 Aug 20201.09501.12001.02001.04001.0400249,902
10 Aug 20201.05001.15321.05001.12001.1200107,799
07 Aug 20201.12001.15271.09001.09001.0900145,033
06 Aug 20201.10001.19001.10001.13001.1300202,866
05 Aug 20201.12001.14991.10001.12001.1200195,240
04 Aug 20201.07001.11001.03001.11001.1100271,625
03 Aug 20201.12001.12000.92001.08001.0800272,972
31 Jul 20201.02001.10001.01001.09001.090075,642
30 Jul 20201.05001.05000.99001.00001.0000216,355
29 Jul 20201.05001.05301.00001.04501.0450128,850
28 Jul 20201.03001.10001.03001.05001.0500120,114
27 Jul 20201.05951.10001.01501.07771.0777191,543
24 Jul 20201.03001.06501.01001.01851.0185149,996
23 Jul 20201.05001.07971.02001.02991.0299149,360
22 Jul 20201.10001.12001.02001.06001.0600140,106
21 Jul 20201.10001.13001.06001.10001.1000164,021
20 Jul 20201.05001.08941.04001.07841.0784168,411
17 Jul 20201.06001.10001.02001.05001.050088,684
16 Jul 20201.12501.15001.03001.06001.0600114,814
15 Jul 20201.10501.10501.06001.07001.0700157,957
14 Jul 20200.99231.10000.98001.09851.0985244,782
13 Jul 20201.00001.08000.99251.03901.0390549,668
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...