Focus Gold Corp (FGLD) Exchange: OTCBB
Data as of June 27, 2025
$24.81 ($0.22) 0.92%
Focus Gold Corp - Daily Information
Click for more stock information on Focus Gold Corp.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| 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 |
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 |