Focus Graphite Inc (OP: FCSMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 19, 2025	0.0730	0.0730	0.0730	0.0730	11,050	+0.00(+0.41%)
Feb 18, 2025	0.0724	0.0727	0.0724	0.0727	276	-0.00(-0.82%)
Feb 14, 2025	0.0755	0.0755	0.0710	0.0733	11,474	+0.00(+0.69%)
Feb 13, 2025	0.0755	0.0755	0.0710	0.0728	23,798	-0.00(-4.96%)
Feb 12, 2025	0.0818	0.0818	0.0766	0.0766	14,397	+0.00(+4.50%)
Feb 11, 2025	0.0762	0.0784	0.0710	0.0733	251,599	-0.00(-4.06%)
Feb 10, 2025	0.0723	0.0764	0.0723	0.0764	4,384	+0.00(+2.14%)
Feb 07, 2025	0.0710	0.0769	0.0710	0.0748	21,360	-0.00(-3.98%)
Feb 05, 2025				0.0779	0	+0.01(+21.72%)
Feb 04, 2025	0.0750	0.0772	0.0630	0.0640	132,633	-0.01(-8.57%)
Feb 03, 2025	0.0598	0.0700	0.0560	0.0700	25,365	+0.01(+19.05%)
Jan 31, 2025	0.0588	0.0623	0.0588	0.0588	11,429	-0.00(-7.84%)
Jan 30, 2025	0.0638	0.0638	0.0638	0.0638	6,000	+0.00(+7.59%)
Jan 29, 2025	0.0593	0.0642	0.0593	0.0593	1,560	+0.00(+2.60%)
Jan 28, 2025	0.0578	0.0578	0.0578	0.0578	300	+0.00(+0.17%)
Jan 27, 2025	0.0552	0.0597	0.0552	0.0577	565	-0.00(-3.67%)
Jan 23, 2025				0.0599	34	-0.00(-2.28%)
Jan 22, 2025	0.0621	0.0621	0.0613	0.0613	2,490	+0.00(+4.25%)
Jan 17, 2025				0.0588	0	+0.01(+11.79%)
Jan 16, 2025	0.0556	0.0575	0.0526	0.0526	7,120	-0.01(-10.70%)
Jan 15, 2025	0.0600	0.0600	0.0589	0.0589	5,740	-0.00(-0.17%)
Jan 14, 2025	0.0590	0.0602	0.0590	0.0590	395	+0.00(+7.08%)
Jan 13, 2025	0.0660	0.0660	0.0551	0.0551	6,103	-0.00(-2.99%)
Jan 10, 2025	0.0620	0.0630	0.0568	0.0568	35,290	-0.01(-8.39%)
Jan 08, 2025	0.0560	0.0700	0.0560	0.0620	6,980	+0.00(+7.83%)
Jan 07, 2025	0.0558	0.0575	0.0558	0.0575	6,366	+0.01(+11.00%)
Jan 06, 2025	0.0481	0.0560	0.0481	0.0518	52,620	+0.00(+0.58%)
Jan 03, 2025	0.0481	0.0515	0.0481	0.0515	14,900	-0.00(-2.65%)
Jan 02, 2025	0.0524	0.0529	0.0437	0.0529	500	+0.00(+1.54%)
Dec 31, 2024				0.0521	0	-0.00(-3.16%)
Dec 30, 2024	0.0515	0.0558	0.0481	0.0538	37,370	+0.00(+3.46%)
Dec 27, 2024	0.0521	0.0521	0.0520	0.0520	2,055	-0.00(-7.14%)
Dec 26, 2024	0.0555	0.0560	0.0555	0.0560	650	-0.00(-0.18%)
Dec 24, 2024	0.0538	0.0561	0.0535	0.0561	17,510	+0.00(+0.18%)
Dec 23, 2024	0.0510	0.0560	0.0510	0.0560	5,368	+0.01(+10.45%)
Dec 20, 2024	0.0510	0.0553	0.0507	0.0507	2,897	-0.01(-19.52%)
Dec 19, 2024	0.0600	0.0630	0.0600	0.0630	49,900	+0.01(+9.76%)
Dec 18, 2024	0.0680	0.0680	0.0574	0.0574	1,625	+0.00(+8.71%)
Dec 17, 2024	0.0565	0.0565	0.0500	0.0528	24,799	-0.01(-8.97%)
Dec 16, 2024	0.0580	0.0601	0.0510	0.0580	73,678	+0.00(+1.05%)
Dec 13, 2024	0.0574	0.0574	0.0574	0.0574	2,000	-0.00(-1.03%)
Dec 12, 2024	0.0624	0.0624	0.0580	0.0580	2,635	-0.01(-17.14%)
Dec 11, 2024	0.0700	0.0700	0.0700	0.0700	4,000	+0.00(+6.87%)
Dec 10, 2024	0.0650	0.0656	0.0645	0.0655	29,660	+0.00(+5.65%)
Dec 09, 2024	0.0520	0.0620	0.0520	0.0620	23,225	+0.01(+9.73%)
Dec 06, 2024	0.0533	0.0620	0.0533	0.0565	100,852	+0.00(+2.73%)
Dec 05, 2024	0.0520	0.0585	0.0520	0.0550	5,315	-0.00(-5.82%)
Dec 04, 2024	0.0618	0.0620	0.0554	0.0584	11,100	-0.00(-2.18%)
Dec 03, 2024	0.0520	0.0597	0.0507	0.0597	2,775	+0.01(+24.12%)