Focus Gold Corp (FGLD) Exchange: OTCBB
Data as of May 1, 2024
$24.81 ($0.22) 0.92%
Focus Gold Corp - Daily Information
Click for more stock information on Focus Gold Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $24.69 |
| Previous Close | $24.81 |
| High | $24.81 |
| Low | $24.69 |
| Adjusted Open | $24.69 |
| Previous Adjusted Close | $24.81 |
| Adjusted High | $24.81 |
| Adjusted Low | $24.69 |
About Focus Gold Corp (FGLD)
DELISTED - Focus Gold Corporation (Focus Gold), formerly Gold Bag, Inc., is an exploration-stage company focused on the acquisition and development of gold mining properties, worldwide. Its existing properties are located in Mexico, Europe and Canada. In February and March, 2011 the Company acquired the Focus 1 and Focus 2 claims, and in June, 2011, it acquired the Focus 3 claims. On October 25, 2011, the Company, through a wholly owned Canadian subsidiary, Focus Celtic Gold Corporation , acquired 98.65% of Metallum Resources plc (Metallum). Metallum has 31 mineral license claims covering over 385,000 hectares in the Republic of Ireland, Northern Ireland and Scotland. Focus Gold Mexico Corporation's Huicicila Porphyry gold - copper project is located in the state of Nayarit, Mexico. The Huicicila Project comprises exploration concessions totaling about 1,500 hectares of prospective geologic terrain.
Invest in Focus Gold Corp (FGLD)
Historical Stock Data for Focus Gold Corp (FGLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | $24.69 | $24.81 | $24.69 | $24.81 | $24.81 | 346 |
| 2023-03-02 | $24.60 | $24.92 | $24.54 | $24.59 | $24.59 | 3,012 |
| 2023-03-01 | $25.46 | $25.46 | $24.60 | $24.60 | $24.60 | 283 |
| 2023-02-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 103 |
| 2023-02-27 | $24.34 | $24.36 | $24.09 | $24.32 | $24.32 | 1,962 |
| 2023-02-24 | $24.25 | $24.37 | $24.25 | $24.25 | $24.25 | 124,209 |
| 2023-02-23 | $24.37 | $24.41 | $24.37 | $24.41 | $24.41 | 2,086,044 |
| 2023-02-22 | $24.53 | $24.53 | $24.42 | $24.42 | $24.42 | 210 |
| 2023-02-21 | $24.62 | $24.63 | $24.54 | $24.57 | $24.57 | 503 |
| 2023-02-17 | $24.47 | $24.66 | $24.47 | $24.66 | $24.66 | 1,986 |
| 2023-02-16 | $24.53 | $24.69 | $24.49 | $24.59 | $24.59 | 2,180 |
| 2023-02-15 | $24.55 | $24.59 | $24.55 | $24.59 | $24.59 | 814 |
| 2023-02-14 | $24.68 | $24.89 | $24.68 | $24.83 | $24.83 | 1,013 |
| 2023-02-13 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 154 |
| 2023-02-10 | $24.92 | $24.98 | $24.92 | $24.96 | $24.96 | 1,527 |
| 2023-02-09 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 121 |
| 2023-02-08 | $25.11 | $25.14 | $25.07 | $25.10 | $25.10 | 2,352 |
| 2023-02-07 | $25.12 | $26.00 | $25.02 | $25.04 | $25.04 | 8,771 |
| 2023-02-06 | $25.06 | $25.13 | $24.99 | $25.02 | $25.02 | 3,775 |
| 2023-02-03 | $25.21 | $25.21 | $24.95 | $24.97 | $24.97 | 39,145 |
| 2023-02-02 | $26.00 | $26.00 | $25.59 | $25.59 | $25.59 | 412 |
| 2023-02-01 | $25.75 | $26.13 | $25.75 | $26.13 | $26.13 | 1,150 |
| 2023-01-31 | $25.75 | $25.82 | $25.75 | $25.80 | $25.80 | 3,799 |
| 2023-01-30 | $25.82 | $25.82 | $25.73 | $25.73 | $25.73 | 130 |
| 2023-01-27 | $25.74 | $25.84 | $25.74 | $25.81 | $25.81 | 9,118 |
| 2023-01-26 | $25.85 | $25.86 | $25.79 | $25.83 | $25.83 | 1,365 |
| 2023-01-25 | $25.97 | $26.05 | $25.97 | $26.05 | $26.05 | 643 |
| 2023-01-24 | $25.85 | $25.93 | $25.78 | $25.93 | $25.93 | 1,048 |
| 2023-01-23 | $25.76 | $25.86 | $25.76 | $25.85 | $25.85 | 1,206 |
| 2023-01-20 | $25.74 | $25.85 | $25.74 | $25.81 | $25.81 | 1,145 |
| 2023-01-19 | $25.65 | $25.90 | $25.65 | $25.90 | $25.90 | 1,589 |
| 2023-01-18 | $25.64 | $25.64 | $25.49 | $25.49 | $25.49 | 192 |
| 2023-01-17 | $25.70 | $25.70 | $25.54 | $25.54 | $25.54 | 717 |
| 2023-01-13 | $25.63 | $25.71 | $25.63 | $25.71 | $25.71 | 2,710 |
| 2023-01-12 | $25.49 | $25.49 | $25.30 | $25.41 | $25.41 | 836 |
| 2023-01-11 | $25.13 | $25.15 | $25.12 | $25.12 | $25.12 | 1,446 |
| 2023-01-10 | $25.12 | $25.15 | $25.12 | $25.14 | $25.14 | 1,228 |
| 2023-01-09 | $25.25 | $25.25 | $25.05 | $25.05 | $25.05 | 8,652 |
| 2023-01-06 | $24.91 | $24.99 | $24.91 | $24.99 | $24.99 | 954 |
| 2023-01-05 | $24.51 | $24.55 | $24.50 | $24.55 | $24.55 | 2,766 |
| 2023-01-04 | $24.85 | $24.93 | $24.78 | $24.83 | $24.83 | 56,538 |
| 2023-01-03 | $24.79 | $24.79 | $24.57 | $24.61 | $24.61 | 1,357 |
| 2022-12-30 | $24.37 | $24.41 | $24.37 | $24.41 | $24.41 | 405 |
| 2022-12-29 | $24.34 | $24.34 | $24.29 | $24.29 | $24.29 | 234 |
| 2022-12-28 | $24.18 | $24.18 | $24.15 | $24.16 | $24.16 | 214 |
| 2022-12-27 | $24.45 | $24.45 | $24.27 | $24.27 | $24.27 | 7,099 |
| 2022-12-23 | $24.12 | $24.12 | $24.05 | $24.05 | $24.05 | 295 |
| 2022-12-22 | $24.03 | $24.03 | $23.99 | $23.99 | $23.99 | 484 |
| 2022-12-21 | $24.38 | $24.38 | $24.29 | $24.29 | $24.29 | 672 |
| 2022-12-20 | $24.34 | $24.35 | $24.34 | $24.35 | $24.35 | 491 |
| 2022-12-19 | $23.97 | $23.97 | $23.93 | $23.93 | $23.93 | 5,250 |
| 2022-12-16 | $23.95 | $24.00 | $23.95 | $24.00 | $24.00 | 326 |
| 2022-12-15 | $23.81 | $23.82 | $23.79 | $23.80 | $23.80 | 738 |
| 2022-12-14 | $24.25 | $24.25 | $24.11 | $24.19 | $24.19 | 948 |
| 2022-12-13 | $24.29 | $24.29 | $24.24 | $24.24 | $24.24 | 1,933 |
| 2022-12-12 | $23.94 | $23.94 | $23.84 | $23.84 | $23.84 | 723 |
| 2022-12-09 | $24.09 | $24.09 | $24.03 | $24.03 | $24.03 | 4,518 |
| 2022-12-08 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 102 |
| 2022-12-07 | $23.86 | $23.94 | $23.86 | $23.93 | $23.93 | 565 |
| 2022-12-06 | $23.76 | $23.76 | $23.67 | $23.72 | $23.72 | 328 |
| 2022-12-05 | $23.95 | $23.95 | $23.66 | $23.66 | $23.66 | 2,372 |
| 2022-12-02 | $23.91 | $24.07 | $23.89 | $24.07 | $24.07 | 1,178 |
| 2022-12-01 | $24.08 | $24.16 | $24.08 | $24.14 | $24.14 | 715 |
| 2022-11-30 | $23.61 | $23.70 | $23.61 | $23.70 | $23.70 | 693 |
| 2022-11-29 | $23.40 | $23.41 | $23.40 | $23.41 | $23.41 | 353 |
| 2022-11-28 | $23.41 | $23.41 | $23.30 | $23.30 | $23.30 | 1,400 |
| 2022-11-25 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 512 |
| 2022-11-23 | $24.00 | $24.00 | $23.45 | $23.52 | $23.52 | 512 |
| 2022-11-22 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 6 |
| 2022-11-21 | $23.26 | $23.28 | $23.26 | $23.28 | $23.28 | 100 |
| 2022-11-18 | $23.51 | $23.53 | $23.42 | $23.42 | $23.42 | 1,191 |
| 2022-11-17 | $23.54 | $23.58 | $23.54 | $23.58 | $23.58 | 3,519 |
| 2022-11-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 78 |
| 2022-11-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 505 |
| 2022-11-14 | $23.72 | $23.73 | $23.72 | $23.73 | $23.73 | 430 |
| 2022-11-11 | $23.61 | $23.67 | $23.61 | $23.67 | $23.67 | 1,140 |
| 2022-11-10 | $23.45 | $23.49 | $22.53 | $23.49 | $23.49 | 1,484 |
| 2022-11-09 | $22.93 | $22.93 | $22.83 | $22.83 | $22.83 | 3,926 |
| 2022-11-08 | $22.96 | $23.00 | $22.92 | $22.92 | $22.92 | 43,514 |
| 2022-11-07 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 51 |
| 2022-11-04 | $22.39 | $22.51 | $22.39 | $22.50 | $22.50 | 840 |
| 2022-11-03 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1 |
| 2022-11-02 | $22.00 | $22.00 | $21.92 | $21.92 | $21.92 | 354 |
| 2022-11-01 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 12 |
| 2022-10-31 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 11 |
| 2022-10-28 | $21.88 | $22.02 | $21.48 | $22.02 | $22.02 | 2,719 |
| 2022-10-27 | $22.23 | $22.24 | $22.23 | $22.24 | $22.24 | 316 |
| 2022-10-26 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 110 |
| 2022-10-25 | $22.19 | $22.19 | $22.15 | $22.15 | $22.15 | 110 |
| 2022-10-24 | $22.12 | $22.12 | $22.09 | $22.09 | $22.09 | 187 |
| 2022-10-21 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 453 |
| 2022-10-20 | $21.87 | $21.87 | $21.80 | $21.80 | $21.80 | 3,103 |
| 2022-10-19 | $21.82 | $21.82 | $21.81 | $21.81 | $21.81 | 986 |
| 2022-10-18 | $22.12 | $22.12 | $22.10 | $22.10 | $22.10 | 2,441 |
| 2022-10-17 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 312 |
| 2022-10-14 | $21.98 | $22.01 | $21.98 | $22.00 | $22.00 | 2,527 |
| 2022-10-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 439 |
| 2022-10-12 | $22.43 | $22.45 | $22.41 | $22.41 | $22.41 | 905 |
| 2022-10-11 | $22.34 | $22.34 | $22.31 | $22.31 | $22.31 | 893 |
| 2022-10-10 | $22.31 | $22.36 | $22.31 | $22.34 | $22.34 | 961 |
| 2022-10-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1 |
| 2022-10-06 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 241 |
| 2022-10-05 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 29 |
| 2022-10-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 50 |
| 2022-10-03 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 201 |
| 2022-09-30 | $22.35 | $22.35 | $22.23 | $22.23 | $22.23 | 104 |
| 2022-09-29 | $22.19 | $22.24 | $22.19 | $22.24 | $22.24 | 2,075 |
| 2022-09-28 | $22.10 | $22.24 | $22.10 | $22.23 | $22.23 | 1,930 |
| 2022-09-27 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 121 |
| 2022-09-26 | $21.78 | $21.81 | $21.75 | $21.75 | $21.75 | 2,244 |
| 2022-09-23 | $22.03 | $22.03 | $22.00 | $22.00 | $22.00 | 37,829 |
| 2022-09-22 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 482 |
| 2022-09-21 | $22.38 | $22.39 | $22.38 | $22.39 | $22.39 | 3,000 |
| 2022-09-20 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 725 |
| 2022-09-19 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 22 |
| 2022-09-16 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 159 |
| 2022-09-15 | $22.50 | $22.50 | $22.25 | $22.27 | $22.27 | 791 |
| 2022-09-14 | $22.81 | $22.81 | $22.71 | $22.72 | $22.72 | 440,800 |
| 2022-09-13 | $22.84 | $22.84 | $22.80 | $22.80 | $22.80 | 306 |
| 2022-09-12 | $23.18 | $23.19 | $23.10 | $23.10 | $23.10 | 1,788 |
| 2022-09-09 | $23.01 | $23.01 | $22.98 | $22.98 | $22.98 | 1,985 |
| 2022-09-08 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 74 |
| 2022-09-07 | $22.95 | $23.00 | $22.95 | $23.00 | $23.00 | 201 |
| 2022-09-06 | $22.80 | $22.80 | $22.77 | $22.77 | $22.77 | 115 |
| 2022-09-02 | $22.94 | $22.99 | $22.90 | $22.90 | $22.90 | 2,060 |
| 2022-09-01 | $22.59 | $22.70 | $22.59 | $22.70 | $22.70 | 1,133 |
| 2022-08-31 | $22.93 | $23.00 | $22.91 | $22.91 | $22.91 | 1,420 |
| 2022-08-30 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 26 |
| 2022-08-29 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 400 |
| 2022-08-26 | $23.47 | $23.50 | $23.24 | $23.27 | $23.27 | 5,618 |
| 2022-08-25 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 1 |
| 2022-08-24 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 3,306 |
| 2022-08-23 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 10 |
| 2022-08-22 | $23.27 | $23.27 | $23.24 | $23.24 | $23.24 | 945 |
| 2022-08-19 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 7 |
| 2022-08-18 | $23.56 | $23.60 | $23.56 | $23.56 | $23.56 | 1,520 |
| 2022-08-17 | $23.68 | $23.68 | $23.64 | $23.64 | $23.64 | 2,876 |
| 2022-08-16 | $23.82 | $23.82 | $23.79 | $23.79 | $23.79 | 1,012 |
| 2022-08-15 | $24.10 | $24.10 | $23.83 | $23.83 | $23.83 | 5,318 |
| 2022-08-12 | $24.10 | $24.15 | $24.09 | $24.11 | $24.11 | 9,101 |
| 2022-08-11 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 170 |
| 2022-08-10 | $23.97 | $23.98 | $23.97 | $23.98 | $23.98 | 170 |
| 2022-08-09 | $24.02 | $24.07 | $24.02 | $24.05 | $24.05 | 11,338 |
| 2022-08-08 | $23.90 | $23.95 | $23.90 | $23.95 | $23.95 | 216 |
| 2022-08-05 | $23.82 | $23.82 | $23.77 | $23.77 | $23.77 | 210,165 |
| 2022-08-04 | $23.94 | $24.02 | $23.94 | $24.02 | $24.02 | 502 |
| 2022-08-03 | $23.68 | $23.68 | $23.58 | $23.64 | $23.64 | 807 |
| 2022-08-02 | $23.85 | $23.86 | $23.58 | $23.58 | $23.58 | 1,245 |
| 2022-08-01 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 20 |
| 2022-07-29 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 35 |
| 2022-07-28 | $23.44 | $23.50 | $23.44 | $23.50 | $23.50 | 3,068 |
| 2022-07-27 | $23.28 | $23.28 | $23.22 | $23.22 | $23.22 | 220 |
| 2022-07-26 | $22.98 | $23.00 | $22.98 | $23.00 | $23.00 | 244 |
| 2022-07-25 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 63 |
| 2022-07-22 | $23.20 | $23.26 | $23.08 | $23.08 | $23.08 | 591 |
| 2022-07-21 | $22.83 | $23.01 | $22.83 | $23.01 | $23.01 | 201 |
| 2022-07-20 | $22.78 | $22.78 | $22.71 | $22.71 | $22.71 | 795 |
| 2022-07-19 | $22.93 | $22.94 | $22.92 | $22.92 | $22.92 | 2,376 |
| 2022-07-18 | $23.01 | $23.01 | $22.85 | $22.86 | $22.86 | 806 |
| 2022-07-15 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 86 |
| 2022-07-14 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 85 |
| 2022-07-13 | $23.00 | $23.25 | $23.00 | $23.21 | $23.21 | 3,576 |
| 2022-07-12 | $23.17 | $23.17 | $23.10 | $23.10 | $23.10 | 4,436 |
| 2022-07-11 | $23.29 | $23.29 | $23.19 | $23.19 | $23.19 | 2,014 |
| 2022-07-08 | $23.29 | $23.45 | $23.29 | $23.33 | $23.33 | 5,768 |
| 2022-07-07 | $23.42 | $23.43 | $23.30 | $23.30 | $23.30 | 91,255 |
| 2022-07-06 | $23.46 | $23.46 | $23.23 | $23.30 | $23.30 | 3,968 |
| 2022-07-05 | $23.98 | $23.98 | $23.64 | $23.65 | $23.65 | 641 |
| 2022-07-01 | $24.03 | $24.24 | $24.02 | $24.18 | $24.18 | 1,036,854 |
| 2022-06-30 | $24.24 | $24.24 | $24.19 | $24.19 | $24.19 | 712 |
Focus Gold Corp (FGLD) News Headlines
Recent Focus Gold Corp (FGLD) News
Similar Companies to Focus Gold Corp (FGLD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |