Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fury Gold Mines Ltd (TSX: FURY )

0.6400 -0.0300 (-4.48%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.550 1.560 1.530 1.530 32,411 -0.04(-2.55%)
Apr 29, 2021 1.570 1.580 1.540 1.570 49,498 -0.02(-1.26%)
Apr 28, 2021 1.600 1.600 1.570 1.590 34,962 +0.00(+0.00%)
Apr 27, 2021 1.580 1.600 1.570 1.590 74,973 +0.01(+0.63%)
Apr 26, 2021 1.580 1.580 1.540 1.580 103,071 +0.00(+0.00%)
Apr 23, 2021 1.630 1.640 1.570 1.580 98,670 -0.04(-2.47%)
Apr 22, 2021 1.690 1.690 1.610 1.620 111,415 -0.09(-5.26%)
Apr 21, 2021 1.590 1.710 1.590 1.710 458,180 +0.11(+6.87%)
Apr 20, 2021 1.540 1.600 1.520 1.600 207,301 +0.07(+4.58%)
Apr 19, 2021 1.580 1.580 1.520 1.530 85,904 -0.05(-3.16%)
Apr 16, 2021 1.590 1.590 1.570 1.580 90,635 -0.01(-0.63%)
Apr 15, 2021 1.520 1.600 1.520 1.590 130,114 +0.07(+4.61%)
Apr 14, 2021 1.530 1.530 1.500 1.520 108,704 -0.02(-1.30%)
Apr 13, 2021 1.570 1.590 1.520 1.540 62,740 -0.02(-1.28%)
Apr 12, 2021 1.600 1.620 1.530 1.560 162,749 -0.03(-1.89%)
Apr 09, 2021 1.600 1.610 1.580 1.590 94,976 -0.03(-1.85%)
Apr 08, 2021 1.580 1.620 1.580 1.620 79,164 +0.04(+2.53%)
Apr 07, 2021 1.550 1.580 1.540 1.580 54,671 +0.00(+0.00%)
Apr 06, 2021 1.550 1.580 1.540 1.580 97,442 +0.04(+2.60%)
Apr 05, 2021 1.550 1.590 1.520 1.540 144,559 +0.00(+0.00%)
Apr 01, 2021 1.540 1.540 1.540 0 -0.01(-0.65%)
Mar 31, 2021 1.500 1.570 1.500 1.550 195,209 +0.07(+4.73%)
Mar 30, 2021 1.480 1.500 1.460 1.480 71,473 -0.01(-0.67%)
Mar 29, 2021 1.530 1.530 1.450 1.490 365,415 -0.04(-2.61%)
Mar 26, 2021 1.550 1.550 1.500 1.530 132,805 +0.05(+3.38%)
Mar 25, 2021 1.560 1.580 1.470 1.480 425,829 -0.07(-4.52%)
Mar 24, 2021 1.620 1.620 1.550 1.550 206,793 -0.06(-3.73%)
Mar 23, 2021 1.720 1.720 1.600 1.610 112,215 -0.09(-5.29%)
Mar 22, 2021 1.700 1.720 1.670 1.700 59,389 -0.02(-1.16%)
Mar 19, 2021 1.680 1.720 1.640 1.720 235,779 +0.06(+3.61%)
Mar 18, 2021 1.680 1.690 1.650 1.660 119,599 -0.03(-1.78%)
Mar 17, 2021 1.660 1.700 1.630 1.690 119,616 +0.03(+1.81%)
Mar 16, 2021 1.780 1.780 1.660 1.660 69,188 -0.05(-2.92%)
Mar 15, 2021 1.680 1.760 1.640 1.710 191,290 +0.07(+4.27%)
Mar 12, 2021 1.650 1.690 1.620 1.640 232,866 +0.00(+0.00%)
Mar 11, 2021 1.680 1.710 1.630 1.640 379,154 +0.00(+0.00%)
Mar 10, 2021 1.660 1.670 1.630 1.640 63,311 -0.01(-0.61%)
Mar 09, 2021 1.670 1.700 1.630 1.650 114,427 +0.05(+3.12%)
Mar 08, 2021 1.590 1.620 1.540 1.600 268,538 +0.05(+3.23%)
Mar 05, 2021 1.550 1.620 1.490 1.550 271,833 -0.01(-0.64%)
Mar 04, 2021 1.680 1.690 1.510 1.560 395,535 -0.12(-7.14%)
Mar 03, 2021 1.780 1.780 1.670 1.680 269,329 -0.10(-5.62%)
Mar 02, 2021 1.710 1.830 1.710 1.780 215,408 +0.07(+4.09%)
Mar 01, 2021 1.830 1.830 1.710 1.710 196,657 -0.06(-3.39%)
Feb 26, 2021 1.810 1.810 1.670 1.770 285,338 -0.04(-2.21%)
Feb 25, 2021 1.870 1.870 1.780 1.810 231,476 -0.06(-3.21%)
Feb 24, 2021 1.860 1.900 1.810 1.870 114,090 +0.01(+0.54%)
Feb 23, 2021 1.960 1.970 1.750 1.860 416,462 -0.12(-6.06%)
Feb 22, 2021 1.910 1.990 1.880 1.980 353,244 +0.12(+6.45%)
Feb 19, 2021 1.880 1.920 1.840 1.860 206,075 +0.01(+0.54%)
Feb 18, 2021 1.980 2.000 1.850 1.850 192,977 -0.12(-6.09%)
Feb 17, 2021 2.020 2.060 1.900 1.970 298,060 -0.09(-4.37%)
Feb 16, 2021 2.080 2.140 2.050 2.060 334,536 -0.06(-2.83%)
Feb 12, 2021 2.120 2.120 2.120 0 -0.05(-2.30%)
Feb 11, 2021 2.280 2.290 2.120 2.170 264,349 -0.08(-3.56%)
Feb 10, 2021 2.330 2.330 2.110 2.250 373,544 -0.02(-0.88%)
Feb 09, 2021 2.220 2.370 2.180 2.270 504,961 +0.10(+4.61%)
Feb 08, 2021 2.120 2.200 2.020 2.170 677,035 +0.09(+4.33%)
Feb 05, 2021 2.040 2.100 1.990 2.080 156,030 +0.07(+3.48%)
Feb 04, 2021 2.020 2.080 1.960 2.010 190,976 -0.07(-3.37%)
Feb 03, 2021 2.050 2.110 2.000 2.080 184,620 +0.02(+0.97%)
Feb 02, 2021 2.100 2.110 1.970 2.060 510,764 -0.15(-6.79%)
Feb 01, 2021 1.950 2.220 1.810 2.210 1,690,800 +0.38(+20.77%)
Jan 29, 2021 1.900 1.900 1.730 1.830 371,613 -0.01(-0.54%)
Jan 28, 2021 1.790 1.880 1.790 1.840 236,721 +0.06(+3.37%)
Jan 27, 2021 1.770 1.870 1.690 1.780 345,756 +0.01(+0.56%)
Jan 26, 2021 1.830 1.840 1.760 1.770 82,976 -0.03(-1.67%)
Jan 25, 2021 1.750 1.850 1.750 1.800 320,632 +0.04(+2.27%)
Jan 22, 2021 1.720 1.770 1.720 1.760 389,584 +0.02(+1.15%)
Jan 21, 2021 1.740 1.740 1.720 1.740 182,466 +0.00(+0.00%)
Jan 20, 2021 1.740 1.770 1.720 1.740 153,418 +0.01(+0.58%)
Jan 19, 2021 1.690 1.740 1.680 1.730 203,844 +0.04(+2.37%)
Jan 18, 2021 1.690 1.690 1.660 1.690 89,731 +0.00(+0.00%)
Jan 15, 2021 1.710 1.740 1.680 1.690 190,730 +0.00(+0.00%)
Jan 14, 2021 1.700 1.710 1.690 1.690 155,001 +0.00(+0.00%)
Jan 13, 2021 1.730 1.730 1.690 1.690 151,702 -0.04(-2.31%)
Jan 12, 2021 1.770 1.770 1.690 1.730 205,898 +0.00(+0.00%)
Jan 11, 2021 1.750 1.790 1.720 1.730 199,886 -0.04(-2.26%)
Jan 08, 2021 1.830 1.830 1.750 1.770 161,993 -0.08(-4.32%)
Jan 07, 2021 1.890 1.910 1.850 1.850 69,187 -0.04(-2.12%)
Jan 06, 2021 1.900 1.940 1.840 1.890 180,410 +0.01(+0.53%)
Jan 05, 2021 1.860 1.900 1.850 1.880 114,657 +0.03(+1.62%)
Jan 04, 2021 1.850 1.930 1.820 1.850 257,571 +0.03(+1.65%)
Dec 31, 2020 1.820 1.820 1.820 0 -0.02(-1.09%)
Dec 30, 2020 1.750 1.850 1.750 1.840 228,411 +0.10(+5.75%)
Dec 29, 2020 1.800 1.810 1.740 1.740 231,055 -0.05(-2.79%)
Dec 24, 2020 1.790 1.790 1.790 0 +0.03(+1.70%)
Dec 23, 2020 1.760 1.800 1.740 1.760 200,967 -0.02(-1.12%)
Dec 22, 2020 1.780 1.800 1.750 1.780 129,309 -0.01(-0.56%)
Dec 21, 2020 1.800 1.800 1.780 1.790 596,403 -0.01(-0.56%)
Dec 18, 2020 1.790 1.830 1.770 1.800 294,815 +0.05(+2.86%)
Dec 17, 2020 1.740 1.800 1.720 1.750 710,736 +0.01(+0.57%)
Dec 16, 2020 1.730 1.750 1.650 1.740 190,419 +0.02(+1.16%)
Dec 15, 2020 1.750 1.750 1.660 1.720 505,885 +0.04(+2.38%)
Dec 14, 2020 1.750 1.780 1.670 1.680 284,923 -0.07(-4.00%)
Dec 11, 2020 1.760 1.800 1.750 1.750 444,477 -0.01(-0.57%)
Dec 10, 2020 1.790 1.840 1.760 1.760 359,425 -0.03(-1.68%)
Dec 09, 2020 1.860 1.900 1.790 1.790 269,800 -0.11(-5.79%)
Dec 08, 2020 1.840 1.950 1.790 1.900 372,527 +0.06(+3.26%)
Dec 07, 2020 1.790 1.840 1.790 1.840 263,628 +0.05(+2.79%)
Dec 04, 2020 1.810 1.830 1.770 1.790 188,465 -0.01(-0.56%)
Dec 03, 2020 1.870 1.880 1.780 1.800 159,047 -0.06(-3.23%)
Dec 02, 2020 1.820 1.860 1.810 1.860 192,957 +0.01(+0.54%)
Dec 01, 2020 1.810 1.890 1.760 1.850 207,553 +0.10(+5.71%)
Nov 30, 2020 1.750 1.810 1.730 1.750 400,115 -0.03(-1.69%)
Nov 27, 2020 1.700 1.800 1.700 1.780 150,135 +0.04(+2.30%)
Nov 26, 2020 1.740 1.750 1.730 1.740 100,032 -0.03(-1.69%)
Nov 25, 2020 1.700 1.780 1.680 1.770 236,664 +0.08(+4.73%)
Nov 24, 2020 1.750 1.760 1.690 1.690 444,414 -0.10(-5.59%)
Nov 23, 2020 1.780 1.860 1.780 1.790 152,724 -0.07(-3.76%)
Nov 20, 2020 1.880 1.920 1.860 1.860 53,077 +0.01(+0.54%)
Nov 19, 2020 1.780 1.870 1.780 1.850 289,158 +0.05(+2.78%)
Nov 18, 2020 1.960 1.960 1.780 1.800 200,663 -0.10(-5.26%)
Nov 17, 2020 1.900 1.930 1.870 1.900 94,587 +0.02(+1.06%)
Nov 16, 2020 1.930 2.030 1.830 1.880 300,274 -0.05(-2.59%)
Nov 13, 2020 1.860 1.930 1.820 1.930 167,400 +0.13(+7.22%)
Nov 12, 2020 1.800 1.860 1.800 1.800 176,845 +0.02(+1.12%)
Nov 11, 2020 1.740 1.820 1.720 1.780 139,983 +0.04(+2.30%)
Nov 10, 2020 1.880 1.880 1.740 1.740 141,534 -0.10(-5.43%)
Nov 09, 2020 1.820 1.850 1.720 1.840 419,289 -0.05(-2.65%)
Nov 06, 2020 1.820 1.920 1.740 1.890 443,170 +0.04(+2.16%)
Nov 05, 2020 1.790 1.920 1.780 1.850 247,255 +0.09(+5.11%)
Nov 04, 2020 1.900 1.900 1.720 1.760 141,303 -0.05(-2.76%)
Nov 03, 2020 1.670 1.830 1.660 1.810 324,786 +0.17(+10.37%)
Nov 02, 2020 1.600 1.670 1.590 1.640 459,987 +0.06(+3.80%)
Oct 30, 2020 1.600 1.600 1.490 1.580 327,863 +0.03(+1.94%)
Oct 29, 2020 1.490 1.560 1.440 1.550 343,335 +0.05(+3.33%)
Oct 28, 2020 1.650 1.650 1.490 1.500 427,149 -0.19(-11.24%)
Oct 27, 2020 1.650 1.710 1.620 1.690 227,023 +0.01(+0.60%)
Oct 26, 2020 1.850 1.850 1.650 1.680 332,841 -0.19(-10.16%)
Oct 23, 2020 1.930 1.950 1.850 1.870 316,601 -0.03(-1.58%)
Oct 22, 2020 2.020 2.020 1.880 1.900 466,595 -0.13(-6.40%)
Oct 21, 2020 1.990 2.060 1.960 2.030 434,462 +0.09(+4.64%)
Oct 20, 2020 1.950 1.960 1.880 1.940 161,767 +0.06(+3.19%)
Oct 19, 2020 1.880 2.010 1.870 1.880 291,321 +0.01(+0.53%)
Oct 16, 2020 1.940 1.950 1.870 1.870 358,212 -0.04(-2.09%)
Oct 15, 2020 2.050 2.070 1.890 1.910 341,940 -0.13(-6.37%)
Oct 14, 2020 2.160 2.270 2.040 2.040 287,657 -0.11(-5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.