UK Markets closed

Fiore Gold Ltd. (FIOGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.0900-0.0300 (-2.68%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
10 Jul 20201.01001.02950.95000.95000.9500168,245
09 Jul 20201.02001.08000.96901.01001.0100434,969
08 Jul 20200.96001.02000.96001.02001.0200387,196
07 Jul 20200.92640.93050.90000.91600.9160144,686
06 Jul 20200.97260.98200.90000.93500.9350122,844
02 Jul 20200.87930.95900.85000.94000.9400178,320
01 Jul 20200.87930.87930.83300.87900.879052,046
30 Jun 20200.86370.90000.81330.86000.8600304,785
29 Jun 20200.79910.86000.78350.86000.8600312,272
26 Jun 20200.78000.80000.76000.80000.8000167,177
25 Jun 20200.76000.79520.75000.77550.775519,450
24 Jun 20200.74960.82000.74960.77270.7727162,272
23 Jun 20200.74720.79000.72930.79000.7900214,246
22 Jun 20200.74980.75090.70200.73930.739362,468
19 Jun 20200.69450.73250.68720.72500.725064,618
18 Jun 20200.70660.71740.68790.69450.694545,415
17 Jun 20200.70430.72690.69030.70340.703451,727
16 Jun 20200.69620.72920.68260.70400.704082,262
15 Jun 20200.64200.74260.64200.72690.7269151,451
12 Jun 20200.70370.73290.68790.70390.7039112,010
11 Jun 20200.72720.74620.68860.70110.7011203,552
10 Jun 20200.71990.74570.69780.74570.7457181,650
09 Jun 20200.76350.76350.70000.71950.7195185,390
08 Jun 20200.77030.77400.72710.74200.7420126,370
05 Jun 20200.73750.78100.71120.73510.735196,236
04 Jun 20200.75830.77420.74220.75500.755085,390
03 Jun 20200.75000.76530.70500.74000.7400220,239
02 Jun 20200.80000.83000.75000.77950.7795144,742
01 Jun 20200.77530.80010.74620.78000.7800161,763
29 May 20200.73690.77960.72500.77450.7745175,392
28 May 20200.78000.78000.71000.72920.7292223,175
27 May 20200.73500.79590.68010.76840.7684242,529
26 May 20200.70250.75000.69020.73500.7350571,056
22 May 20200.69440.72000.67200.71000.7100362,732
21 May 20200.65950.66800.60660.62590.6259160,101
20 May 20200.71150.72590.63520.66030.6603205,509
19 May 20200.70000.70100.66000.68970.6897286,179
18 May 20200.63350.70000.62500.67500.6750200,589
15 May 20200.58000.65000.58000.62550.6255162,136
14 May 20200.59000.59210.56190.57200.572084,271
13 May 20200.61940.63890.57980.57990.5799135,563
12 May 20200.58500.63230.58500.60500.6050184,437
11 May 20200.57500.59080.56900.58000.5800113,289
08 May 20200.53450.59320.49800.57910.5791149,507
07 May 20200.51500.53000.50010.52000.5200146,169
06 May 20200.52970.53000.50000.50920.509268,930
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more