UK Markets close in 4 hrs 15 mins

Fiore Gold Ltd. (FIOGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.9100+0.0500 (+5.81%)
At close: 3:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2021------
24 Feb 20210.88600.92000.88600.91000.910096,900
23 Feb 20210.86200.92000.84000.86000.8600142,900
22 Feb 20210.85000.93000.83200.90000.9000259,300
19 Feb 20210.88200.91800.85800.87000.870054,800
18 Feb 20210.86100.89500.85400.88000.880084,000
17 Feb 20210.91300.91300.85000.89800.8980244,400
16 Feb 20210.90100.95000.89300.91300.9130193,700
12 Feb 20210.91600.97300.88400.92000.9200273,500
11 Feb 20210.90500.92500.87800.91500.9150110,000
10 Feb 20210.93300.94600.91600.92300.9230171,600
09 Feb 20210.95100.96200.92400.93000.9300169,200
08 Feb 20210.95000.96600.92500.94000.9400163,600
05 Feb 20210.92100.95700.91800.94500.945055,500
04 Feb 20210.93500.96800.91600.95000.9500174,600
03 Feb 20210.97400.99100.93000.93000.930093,900
02 Feb 20210.96301.00000.92401.00001.0000148,400
01 Feb 20210.93000.99000.90000.98000.9800273,500
29 Jan 20210.94400.96000.89300.91100.9110122,200
28 Jan 20210.95000.96600.90200.91600.9160156,300
27 Jan 20210.96000.96600.93500.95000.9500120,700
26 Jan 20210.98000.98000.96000.96000.960044,900
25 Jan 20210.98000.98000.93400.98000.9800150,200
22 Jan 20210.94100.98900.93000.98000.9800187,400
21 Jan 20210.98700.98700.93000.97000.970091,100
20 Jan 20210.93000.98900.91000.97000.9700360,900
19 Jan 20211.00001.00000.88500.91300.9130752,000
15 Jan 20211.07001.07001.02001.05001.0500128,300
14 Jan 20211.07001.10101.07001.07001.0700104,400
13 Jan 20211.07001.13001.06001.09001.0900103,000
12 Jan 20211.08301.09001.04001.05601.0560129,300
11 Jan 20211.11301.13001.09001.09001.0900435,500
08 Jan 20211.19001.27001.10501.19001.1900288,900
07 Jan 20211.17501.26001.17501.25001.250078,200
06 Jan 20211.22001.28001.20001.22001.2200142,700
05 Jan 20211.20001.29001.18001.25001.2500472,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.