Fury Gold Mines Limited Common Sharesのデータ

Fury Gold Mines Limited Common Sharesの基本情報

名前 Fury Gold Mines Limited Common Shares
ティッカー FURY
国 nan
上場年 2020.0
セクター Basic Industries

Fury Gold Mines Limited Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.7 1.6 1.67 1.65 940100.0 1.65
2021-02-12 1.76 1.66 1.71 1.7 810900.0 1.7
2021-02-11 1.81 1.67 1.81 1.74 938900.0 1.74
2021-02-10 1.85 1.66 1.85 1.79 1159900.0 1.79
2021-02-09 1.85 1.72 1.77 1.81 1570400.0 1.81
2021-02-08 1.73 1.58 1.72 1.71 1414700.0 1.71
2021-02-05 1.64 1.55 1.6 1.64 369200.0 1.64
2021-02-04 1.64 1.53 1.59 1.57 598500.0 1.57
2021-02-03 1.67 1.57 1.67 1.66 683600.0 1.66
2021-02-02 1.65 1.52 1.63 1.6 1220800.0 1.6
2021-02-01 1.74 1.41 1.57 1.74 4987800.0 1.74
2021-01-29 1.48 1.35 1.48 1.44 785400.0 1.44
2021-01-28 1.48 1.39 1.42 1.41 470200.0 1.41
2021-01-27 1.48 1.32 1.38 1.4 567900.0 1.4
2021-01-26 1.45 1.39 1.41 1.4 362400.0 1.4
2021-01-25 1.45 1.37 1.37 1.41 456500.0 1.41
2021-01-22 1.4 1.35 1.37 1.37 297400.0 1.37
2021-01-21 1.39 1.36 1.39 1.38 310300.0 1.38
2021-01-20 1.39 1.36 1.39 1.36 292100.0 1.36
2021-01-19 1.37 1.31 1.34 1.37 331400.0 1.37
2021-01-15 1.38 1.32 1.35 1.34 339100.0 1.34
2021-01-14 1.37 1.34 1.35 1.35 177600.0 1.35
2021-01-13 1.38 1.33 1.37 1.34 173800.0 1.34
2021-01-12 1.39 1.31 1.35 1.37 266400.0 1.37
2021-01-11 1.41 1.34 1.4 1.35 371300.0 1.35
2021-01-08 1.45 1.37 1.41 1.39 294500.0 1.39
2021-01-07 1.5 1.46 1.49 1.46 180500.0 1.46
2021-01-06 1.53 1.45 1.5 1.49 336700.0 1.49
2021-01-05 1.5 1.45 1.47 1.48 218900.0 1.48
2021-01-04 1.52 1.42 1.5 1.45 525000.0 1.45
2020-12-31 1.45 1.4 1.41 1.44 174200.0 1.44
2020-12-30 1.45 1.36 1.37 1.44 422700.0 1.44
2020-12-29 1.42 1.35 1.37 1.35 353600.0 1.35
2020-12-28 1.43 1.38 1.41 1.38 259700.0 1.38
2020-12-24 1.42 1.38 1.38 1.39 176400.0 1.39
2020-12-23 1.39 1.35 1.39 1.37 461300.0 1.37
2020-12-22 1.41 1.35 1.41 1.38 266500.0 1.38
2020-12-21 1.43 1.38 1.43 1.4 463600.0 1.4
2020-12-18 1.44 1.39 1.4 1.4 239000.0 1.4
2020-12-17 1.42 1.35 1.38 1.4 841000.0 1.4
2020-12-16 1.38 1.28 1.38 1.36 406100.0 1.36
2020-12-15 1.37 1.3 1.35 1.34 399500.0 1.34
2020-12-14 1.41 1.3 1.36 1.33 380800.0 1.33
2020-12-11 1.41 1.37 1.4 1.39 275900.0 1.39
2020-12-10 1.45 1.39 1.4 1.41 306900.0 1.41
2020-12-09 1.49 1.4 1.49 1.4 248800.0 1.4
2020-12-08 1.53 1.4 1.45 1.48 684700.0 1.48
2020-12-07 1.45 1.4 1.45 1.43 307200.0 1.43
2020-12-04 1.43 1.38 1.41 1.4 145900.0 1.4
2020-12-03 1.45 1.38 1.45 1.39 166600.0 1.39
2020-12-02 1.45 1.39 1.45 1.44 211900.0 1.44
2020-12-01 1.46 1.35 1.36 1.45 755200.0 1.45
2020-11-30 1.39 1.32 1.38 1.35 596600.0 1.35
2020-11-27 1.34 1.31 1.33 1.34 140900.0 1.34
2020-11-25 1.38 1.27 1.27 1.35 269900.0 1.35
2020-11-24 1.34 1.3 1.32 1.3 352900.0 1.3
2020-11-23 1.44 1.35 1.38 1.37 374400.0 1.37
2020-11-20 1.48 1.41 1.43 1.43 228200.0 1.43
2020-11-19 1.43 1.35 1.39 1.41 257100.0 1.41
2020-11-18 1.47 1.36 1.47 1.37 365700.0 1.37
2020-11-17 1.48 1.41 1.44 1.47 143800.0 1.47
2020-11-16 1.56 1.4 1.46 1.44 395100.0 1.44
2020-11-13 1.49 1.37 1.37 1.49 275500.0 1.49
2020-11-12 1.43 1.37 1.43 1.38 169100.0 1.38
2020-11-11 1.4 1.31 1.35 1.37 200700.0 1.37
2020-11-10 1.44 1.34 1.39 1.34 182300.0 1.34
2020-11-09 1.46 1.32 1.46 1.4 402500.0 1.4
2020-11-06 1.48 1.33 1.48 1.46 694300.0 1.46
2020-11-05 1.48 1.35 1.35 1.43 477500.0 1.43
2020-11-04 1.51 1.3 1.46 1.33 501900.0 1.33
2020-11-03 1.4 1.26 1.26 1.38 534400.0 1.38
2020-11-02 1.27 1.2 1.22 1.26 622400.0 1.26
2020-10-30 1.22 1.11 1.21 1.2 546900.0 1.2
2020-10-29 1.18 1.08 1.1 1.18 423500.0 1.18
2020-10-28 1.28 1.11 1.28 1.12 791700.0 1.12
2020-10-27 1.31 1.22 1.28 1.28 456100.0 1.28
2020-10-26 1.43 1.25 1.41 1.27 594900.0 1.27
2020-10-23 1.5 1.41 1.5 1.43 409200.0 1.43
2020-10-22 1.55 1.43 1.55 1.45 370700.0 1.45
2020-10-21 1.57 1.47 1.5 1.55 358400.0 1.55
2020-10-20 1.5 1.43 1.48 1.47 257300.0 1.47
2020-10-19 1.53 1.42 1.46 1.42 570500.0 1.42
2020-10-16 1.49 1.42 1.49 1.42 312700.0 1.42
2020-10-15 1.57 1.43 1.55 1.45 492100.0 1.45
2020-10-14 1.73 1.56 1.69 1.57 560700.0 1.57
2020-10-13 1.83 1.59 1.77 1.64 576500.0 1.64
2020-10-12 2.6 1.75 2.22 1.94 645600.0 1.94
2020-10-09 3.73 3.24 3.33 3.63 617800.0 3.63
2020-10-08 3.32 3.04 3.19 3.32 551400.0 3.32
2020-10-07 3.33 2.93 3.33 3.04 883800.0 3.04
2020-10-06 3.29 3.13 3.27 3.2 556900.0 3.2
2020-10-05 3.24 3.01 3.19 3.1 247000.0 3.1
2020-10-02 3.41 3.05 3.14 3.14 357800.0 3.14
2020-10-01 3.08 2.89 2.95 3.07 203400.0 3.07
2020-09-30 3.08 2.87 3.08 2.92 237200.0 2.92
2020-09-29 3.1 2.93 2.96 3.1 253700.0 3.1
2020-09-28 3.0 2.87 2.96 2.93 207600.0 2.93
2020-09-25 2.9 2.76 2.81 2.9 118900.0 2.9
2020-09-24 2.9 2.65 2.65 2.8 336200.0 2.8
2020-09-23 2.92 2.7 2.83 2.71 287600.0 2.71
2020-09-22 3.01 2.9 2.96 2.93 225600.0 2.93
2020-09-21 3.04 2.81 3.04 2.96 440700.0 2.96
2020-09-18 3.11 2.98 3.05 2.99 119100.0 2.99
2020-09-17 3.14 2.98 3.05 3.07 151600.0 3.07
2020-09-16 3.19 3.04 3.19 3.11 173100.0 3.11
2020-09-15 3.19 3.07 3.19 3.11 220300.0 3.11
2020-09-14 3.16 3.04 3.04 3.08 206100.0 3.08
2020-09-11 3.19 2.99 3.14 3.04 188000.0 3.04
2020-09-10 3.21 3.08 3.21 3.1 230100.0 3.1
2020-09-09 3.23 3.11 3.2 3.17 183400.0 3.17
2020-09-08 3.19 3.07 3.17 3.14 363600.0 3.14
2020-09-04 3.23 3.06 3.14 3.2 305200.0 3.2
2020-09-03 3.27 3.08 3.26 3.16 448800.0 3.16
2020-09-02 3.26 2.99 3.07 3.19 411700.0 3.19
2020-09-01 2.99 2.83 2.95 2.98 373200.0 2.98
2020-08-31 3.16 2.86 3.16 2.89 678600.0 2.89
2020-08-28 3.3 3.05 3.23 3.08 394600.0 3.08
2020-08-27 3.33 3.13 3.21 3.23 164100.0 3.23
2020-08-26 3.26 3.13 3.13 3.21 371900.0 3.21
2020-08-25 3.24 3.11 3.24 3.19 163600.0 3.19
2020-08-24 3.33 3.16 3.32 3.21 215900.0 3.21
2020-08-21 3.38 3.29 3.33 3.32 189500.0 3.32
2020-08-20 3.41 3.29 3.39 3.41 280500.0 3.41
2020-08-19 3.55 3.32 3.47 3.39 237700.0 3.39
2020-08-18 3.54 3.31 3.45 3.44 237700.0 3.44
2020-08-17 3.5 3.35 3.44 3.45 268200.0 3.45
2020-08-14 3.43 3.27 3.42 3.38 291600.0 3.38
2020-08-13 3.47 3.29 3.33 3.41 510000.0 3.41
2020-08-12 3.36 3.21 3.27 3.24 544300.0 3.24
2020-08-11 3.51 3.2 3.51 3.26 829200.0 3.26
2020-08-10 3.75 3.5 3.66 3.54 783800.0 3.54
2020-08-07 3.66 3.41 3.61 3.54 1249300.0 3.54
2020-08-06 3.73 3.53 3.66 3.64 870600.0 3.64
2020-08-05 3.9 3.52 3.79 3.61 823600.0 3.61
2020-08-04 3.94 3.44 3.59 3.67 1667300.0 3.67
2020-08-03 3.85 3.29 3.33 3.7 1062800.0 3.7
2020-07-31 3.45 3.11 3.35 3.26 891200.0 3.26
2020-07-30 3.47 3.04 3.47 3.26 1152300.0 3.26
2020-07-29 3.61 3.24 3.61 3.48 760700.0 3.48
2020-07-28 3.64 3.39 3.5 3.5 735700.0 3.5
2020-07-27 3.54 3.33 3.41 3.53 854500.0 3.53
2020-07-24 3.5 3.21 3.38 3.35 757700.0 3.35
2020-07-23 3.45 3.23 3.41 3.39 606800.0 3.39
2020-07-22 3.47 3.24 3.41 3.36 565300.0 3.36
2020-07-21 3.48 3.27 3.45 3.33 579300.0 3.33
2020-07-20 3.45 3.3 3.32 3.39 476200.0 3.39
2020-07-17 3.33 3.14 3.16 3.32 581500.0 3.32
2020-07-16 3.28 3.1 3.23 3.17 562000.0 3.17
2020-07-15 3.27 3.1 3.24 3.24 328000.0 3.24
2020-07-14 3.21 2.96 3.1 3.17 699000.0 3.17
2020-07-13 3.41 3.1 3.33 3.16 821700.0 3.16
2020-07-10 3.36 3.17 3.33 3.27 797000.0 3.27
2020-07-09 3.51 3.13 3.51 3.3 2511700.0 3.3
2020-07-08 3.56 3.05 3.05 3.26 2669600.0 3.26
2020-07-07 3.16 2.86 2.86 2.99 612300.0 2.99
2020-07-06 3.11 2.83 3.11 2.96 732400.0 2.96
2020-07-02 3.24 2.81 3.07 2.84 1537200.0 2.84
2020-07-01 3.29 2.79 2.8 3.07 1167400.0 3.07
2020-06-30 2.93 2.65 2.67 2.74 1091500.0 2.74
2020-06-29 2.76 2.46 2.52 2.7 966300.0 2.7
2020-06-26 2.56 2.39 2.56 2.47 822200.0 2.47
2020-06-25 2.49 2.1 2.25 2.43 817700.0 2.43
2020-06-24 2.16 2.05 2.09 2.16 324500.0 2.16
2020-06-23 2.19 2.07 2.09 2.07 384100.0 2.07
2020-06-22 2.25 2.07 2.18 2.15 759600.0 2.15
2020-06-19 2.15 1.96 1.99 2.13 470600.0 2.13
2020-06-18 1.99 1.93 1.96 1.99 160900.0 1.99
2020-06-17 1.99 1.75 1.76 1.96 440300.0 1.96
2020-06-16 1.85 1.73 1.78 1.75 205600.0 1.75
2020-06-15 1.85 1.64 1.78 1.79 182000.0 1.79
2020-06-12 1.82 1.72 1.72 1.79 293800.0 1.79
2020-06-11 1.96 1.7 1.9 1.73 480100.0 1.73
2020-06-10 1.94 1.81 1.88 1.93 274400.0 1.93
2020-06-09 1.91 1.78 1.81 1.87 261500.0 1.87
2020-06-08 1.85 1.75 1.84 1.82 459400.0 1.82
2020-06-05 1.9 1.79 1.9 1.82 377000.0 1.82
2020-06-04 1.98 1.85 1.96 1.96 170600.0 1.96
2020-06-03 1.99 1.85 1.99 1.93 206100.0 1.93
2020-06-02 2.03 1.94 1.97 1.99 142800.0 1.99
2020-06-01 2.03 1.96 1.96 1.99 177600.0 1.99
2020-05-29 2.01 1.94 1.97 1.99 154600.0 1.99
2020-05-28 2.03 1.95 1.99 1.97 118200.0 1.97
2020-05-27 2.01 1.9 2.0 2.01 296300.0 2.01
2020-05-26 2.09 1.93 2.0 2.0 231400.0 2.0
2020-05-22 2.06 1.9 1.9 1.99 880300.0 1.99
2020-05-21 1.91 1.82 1.9 1.91 200300.0 1.91
2020-05-20 1.97 1.81 1.97 1.9 399700.0 1.9
2020-05-19 2.0 1.85 1.96 1.85 392600.0 1.85
2020-05-18 2.03 1.81 2.0 1.96 520300.0 1.96
2020-05-15 1.85 1.61 1.61 1.76 537900.0 1.76
2020-05-14 1.7 1.59 1.6 1.63 363400.0 1.63
2020-05-13 1.7 1.6 1.7 1.61 407800.0 1.61
2020-05-12 1.72 1.64 1.7 1.66 410400.0 1.66
2020-05-11 1.79 1.6 1.72 1.69 1007700.0 1.69
2020-05-08 1.66 1.57 1.61 1.66 193200.0 1.66
2020-05-07 1.62 1.56 1.56 1.6 142400.0 1.6
2020-05-06 1.6 1.53 1.6 1.54 110000.0 1.54
2020-05-05 1.63 1.56 1.61 1.63 304000.0 1.63
2020-05-04 1.63 1.53 1.63 1.59 196200.0 1.59
2020-05-01 1.6 1.51 1.57 1.6 175500.0 1.6
2020-04-30 1.64 1.51 1.64 1.6 106500.0 1.6
2020-04-29 1.61 1.57 1.61 1.6 88700.0 1.6
2020-04-28 1.6 1.54 1.59 1.6 89000.0 1.6
2020-04-27 1.61 1.56 1.56 1.59 166600.0 1.59
2020-04-24 1.65 1.57 1.64 1.6 117700.0 1.6
2020-04-23 1.73 1.57 1.61 1.61 256900.0 1.61
2020-04-22 1.67 1.61 1.61 1.64 59000.0 1.64
2020-04-21 1.66 1.46 1.66 1.61 77500.0 1.61
2020-04-20 1.72 1.51 1.6 1.67 234900.0 1.67
2020-04-17 1.7 1.57 1.69 1.63 250800.0 1.63
2020-04-16 1.73 1.57 1.69 1.67 161300.0 1.67
2020-04-15 1.7 1.57 1.7 1.67 103700.0 1.67
2020-04-14 1.82 1.64 1.78 1.76 307300.0 1.76
2020-04-13 1.72 1.54 1.61 1.72 160500.0 1.72
2020-04-09 1.67 1.48 1.48 1.56 135900.0 1.56
2020-04-08 1.5 1.43 1.44 1.47 36900.0 1.47
2020-04-07 1.54 1.44 1.47 1.44 116700.0 1.44
2020-04-06 1.47 1.4 1.45 1.45 129100.0 1.45
2020-04-03 1.46 1.33 1.44 1.36 116700.0 1.36
2020-04-02 1.53 1.36 1.39 1.48 71600.0 1.48
2020-04-01 1.4 1.23 1.39 1.4 123000.0 1.4
2020-03-31 1.48 1.36 1.42 1.39 89300.0 1.39
2020-03-30 1.45 1.33 1.45 1.37 78800.0 1.37
2020-03-27 1.56 1.41 1.54 1.45 58300.0 1.45
2020-03-26 1.63 1.3 1.36 1.53 191700.0 1.53
2020-03-25 1.39 1.26 1.33 1.39 101900.0 1.39
2020-03-24 1.32 1.24 1.3 1.32 259000.0 1.32
2020-03-23 1.21 1.11 1.14 1.21 168300.0 1.21
2020-03-20 1.27 1.07 1.27 1.16 120800.0 1.16
2020-03-19 1.32 1.1 1.13 1.28 143100.0 1.28
2020-03-18 1.19 1.07 1.16 1.17 150900.0 1.17
2020-03-17 1.26 1.05 1.1 1.19 146900.0 1.19
2020-03-16 1.2 1.07 1.2 1.08 316300.0 1.08
2020-03-13 1.41 1.2 1.32 1.21 224900.0 1.21
2020-03-12 1.47 1.12 1.33 1.3 420500.0 1.3
2020-03-11 1.69 1.5 1.67 1.51 270700.0 1.51
2020-03-10 1.78 1.67 1.78 1.69 111300.0 1.69
2020-03-09 1.87 1.7 1.87 1.78 168500.0 1.78
2020-03-06 1.88 1.79 1.87 1.81 151700.0 1.81
2020-03-05 1.91 1.81 1.9 1.87 115800.0 1.87
2020-03-04 1.87 1.76 1.85 1.84 110600.0 1.84
2020-03-03 1.89 1.72 1.76 1.76 220200.0 1.76
2020-03-02 1.9 1.72 1.78 1.72 171200.0 1.72
2020-02-28 1.9 1.66 1.78 1.79 242700.0 1.79
2020-02-27 1.9 1.79 1.88 1.81 313300.0 1.81
2020-02-26 1.97 1.85 1.94 1.89 381400.0 1.89
2020-02-25 2.01 1.94 2.0 1.96 101200.0 1.96
2020-02-24 2.1 1.99 2.09 2.0 233600.0 2.0
2020-02-21 2.1 2.01 2.1 2.04 140300.0 2.04
2020-02-20 2.13 2.03 2.06 2.04 137500.0 2.04
2020-02-19 2.12 2.06 2.09 2.1 96100.0 2.1
2020-02-18 2.12 2.06 2.06 2.08 80100.0 2.08