End of day Prices (full format), 150 Days for (FML) FOCUS MINERALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Jun-14 Fri
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2024-Jun-13 Thu
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2024-Jun-12 Wed
| ###
| ###
| 0.145
| ###
| 224,442
| 16,272
| ###
| ###
| 0.0 |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
| 19,220
| 0
| ###
| ###
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| 0.155
| 0.155
| 3,221
| 249
| ###
| ###
| ### |
2024-Jun-06 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| 7.0
| 7.0
| ### |
2024-Jun-05 Wed
| ###
| ###
| 0.155
| 0.155
| 60,677
| ###
| ###
| ###
| ### |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 4,182
| 0
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| ###
| ###
| ###
| ###
| 21,276
| 0
| 95.5
| 95.5
| 0.0 |
2024-May-31 Fri
| ###
| ###
| ###
| ###
| 17,251
| 0
| 4.4
| 4.4
| 0.0 |
2024-May-30 Thu
| ###
| ###
| ###
| ###
| 119,121
| 0
| 95.7
| 95.7
| 0.0 |
2024-May-29 Wed
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| 6.2
| 6.2
| ### |
2024-May-28 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| 89.6
| 89.6
| ### |
2024-May-27 Mon
| ###
| ###
| ###
| ###
| 59,374
| 0
| 6.4
| 6.4
| 0.0 |
2024-May-24 Fri
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2024-May-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-May-22 Wed
| ###
| ###
| 0.145
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2024-May-21 Tue
| 0.145
| 0.155
| 0.145
| 0.155
|
|
| 93.6
| 93.6
| ### |
2024-May-20 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 27,586
| ###
| 65.3
| 65.3
| ### |
2024-May-17 Fri
| ###
| ###
| ###
| ###
| 174,548
| 0
| 3.5
| 3.5
| 0.0 |
2024-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-15 Wed
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2024-May-14 Tue
| 0.145
| 0.145
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2024-May-13 Mon
| ###
| ###
| ###
| ###
| 10,173
| 0
| 71.4
| 71.4
| 0.0 |
2024-May-10 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2024-May-09 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-08 Wed
| 0.125
| ###
| 0.125
| 0.125
| 127,059
| 7,941
| 66.5
| 66.5
| 0.0 |
2024-May-07 Tue
| 0.125
| ###
| 0.125
| ###
| 153,927
| 9,620
| 89.0
| 89.0
| 0.0 |
2024-May-06 Mon
| 0.125
| ###
| ###
| ###
| 232,647
| 0
| ###
| ###
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
| 306,452
| 0
| ###
| ###
| 0.0 |
2024-May-02 Thu
| 0.155
| 0.155
| ###
| ###
| 543,550
| 42,125
| 1.3
| 1.3
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| 0.155
| 601,145
| 0
| 17.0
| 17.0
| ### |
2024-Apr-30 Tue
| ###
| 0.185
| ###
| 0.185
| 16,186
| ###
| ###
| ###
| ### |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
| 371,952
| 0
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 0.2
| 0.2
| ###
| ###
| 392,224
| 39,222
| 18.8
| 18.8
| 0.0 |
2024-Apr-24 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 185,422
| 37,084
| 70.8
| 70.8
| 0.0 |
2024-Apr-23 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 86.3
| 86.3
| 0.0 |
2024-Apr-22 Mon
| 0.2
| ###
| 0.2
| 0.2
|
|
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| 0.2
| 0.2
| ###
| 0.2
|
|
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-17 Wed
| ###
| 0.21
| ###
| 0.2
| 1,494,470
| ###
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| 0.185
| 0.185
| 0.185
| 0.185
| 109,279
| ###
| ###
| ###
| ### |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 425,881
| 0
| 94.0
| 94.0
| 0.0 |
2024-Apr-12 Fri
| ###
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 23,986
| 0
| 64.7
| 64.7
| 0.0 |
2024-Apr-09 Tue
| 0.185
| 0.185
| 0.175
| ###
| 381,429
| 68,657
| 15.2
| 15.2
| 0.0 |
2024-Apr-08 Mon
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| 6.5
| 6.5
| 0.0 |
2024-Apr-04 Thu
| 0.185
| 0.185
| ###
| 0.185
| 148,582
| 13,743
| 64.6
| 64.6
| ### |
2024-Apr-03 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| 0.185
| 0.185
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2024-Mar-27 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 49,447
| 9,147
| ###
| ###
| ### |
2024-Mar-26 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 0.185
| ###
| 157,381
| 14,557
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| ###
| 0.185
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| 0.1775
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 19,444
| 0
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| 0.175
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.175
| ###
| 0.175
| ###
| 63,857
| 5,587
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| 0.175
| 300,788
| 0
| 86.8
| 86.8
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 0.175
| 0.175
| 132,227
| ###
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| 0.175
|
|
| 15.2
| 15.2
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 124,578
| 0
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,186
| 0
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| 13.7
| 13.7
| ### |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 183,443
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 114,279
| 0
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 253,727
| 0
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.175
| 0.175
| ###
| ###
| 235,181
| 20,578
| 14.8
| 14.8
| 0.0 |
2024-Jan-29 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2024-Jan-25 Thu
| ###
| 0.175
| ###
| 0.175
| 352,183
| ###
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-23 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| ###
| 0.185
| ###
| 0.185
| 52,883
| ###
| ###
| ###
| ### |
2024-Jan-18 Thu
| 0.175
| 0.175
| ###
| ###
| 51,750
| 4,528
| 17.6
| 17.6
| 0.0 |
2024-Jan-17 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 21
| 0
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2024-Jan-10 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2024-Jan-09 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2024-Jan-08 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 77.3
| 77.3
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| 0.175
| 0.175
|
|
| 15.6
| 15.6
| 0.0 |
2024-Jan-04 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 72,921
| ###
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| 6.6
| 6.6
| 0.0 |
2024-Jan-02 Tue
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| 5.7
| 5.7
| 0.0 |
2023-Dec-29 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2023-Dec-27 Wed
| ###
| 0.1825
| ###
| 0.175
|
|
| 84.3
| 84.3
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 0.175
| 0.175
| 64,343
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 58,650
| 0
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| 0.175
| 0.185
| 0.175
| ###
| 77,142
| 13,885
| 83.1
| 83.1
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 17,789
| 0
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2023-Dec-11 Mon
| 0.175
| 0.175
| 0.175
| 0.175
| 5,657
| 989
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-06 Wed
| 0.175
| 0.175
| ###
| ###
| 217,777
| 19,055
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 15,756
| 2,757
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 0.185
| 0.185
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 0.175
| ###
| 60,627
| ###
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 16.2
| 16.2
| 0.0 |
2023-Nov-27 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 12,470
| 0
| 67.8
| 67.8
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 2,184
| ###
| 72.7
| 72.7
| ### |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 1,756
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 102,384
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2023-Nov-16 Thu
| 0.175
| ###
| 0.175
| 0.175
| 104,925
| 9,180
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| 0.185
| 0.185
| ###
| ###
| 156,173
| 14,446
| 4.7
| 4.7
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| 0.175
| 0.175
|
|
| 13.5
| 13.5
| 0.0 |
2023-Nov-13 Mon
| 0.175
| 0.185
| 0.175
| 0.185
| 102,820
| ###
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| 0.175
| ###
| 0.175
|
|
| 93.3
| 93.3
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2023-Nov-08 Wed
| 0.185
| 0.185
| ###
| ###
| 128,681
| ###
| ###
| ###
| 0.0 |
|