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

Fury Gold Mines Ltd (TSX: FURY )

0.5800 -0.0600 (-9.38%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 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 (%)
May 22, 2024 0.6500 0.6700 0.6000 0.6400 207,100 -0.03(-4.48%)
May 21, 2024 0.6700 0.6800 0.6700 0.6700 111,809 -0.01(-1.47%)
May 17, 2024 0.6800 0 +0.11(+19.30%)
May 16, 2024 0.5600 0.5800 0.5500 0.5700 151,000 +0.01(+1.79%)
May 15, 2024 0.5600 0.5700 0.5400 0.5600 91,496 +0.02(+3.70%)
May 14, 2024 0.5500 0.5600 0.5400 0.5400 70,412 -0.01(-1.82%)
May 13, 2024 0.5300 0.5500 0.5300 0.5500 35,930 +0.01(+1.85%)
May 10, 2024 0.5400 0.5600 0.5400 0.5400 61,910 -0.02(-3.57%)
May 09, 2024 0.5400 0.5600 0.5200 0.5600 116,904 +0.03(+5.66%)
May 08, 2024 0.5500 0.5500 0.5200 0.5300 92,001 -0.01(-1.85%)
May 07, 2024 0.5700 0.5700 0.5400 0.5400 112,678 -0.01(-1.82%)
May 06, 2024 0.5600 0.5800 0.5500 0.5500 160,955 +0.00(+0.00%)
May 03, 2024 0.5600 0.5900 0.5400 0.5500 138,790 -0.04(-6.78%)
May 02, 2024 0.5600 0.6200 0.5500 0.5900 124,221 +0.03(+5.36%)
May 01, 2024 0.6100 0.6100 0.5600 0.5600 25,676 -0.04(-6.67%)
Apr 30, 2024 0.6100 0.6100 0.5900 0.6000 41,219 -0.01(-1.64%)
Apr 29, 2024 0.6200 0.6300 0.6100 0.6100 114,293 -0.03(-4.69%)
Apr 26, 2024 0.6700 0.6800 0.6300 0.6400 115,850 -0.03(-4.48%)
Apr 25, 2024 0.6900 0.6900 0.6700 0.6700 11,510 +0.00(+0.00%)
Apr 24, 2024 0.6900 0.6900 0.6700 0.6700 10,601 -0.01(-1.47%)
Apr 23, 2024 0.6700 0.6800 0.6700 0.6800 46,669 +0.01(+1.49%)
Apr 22, 2024 0.6700 0.6900 0.6700 0.6700 48,494 -0.01(-1.47%)
Apr 19, 2024 0.6800 0.6800 0.6800 0.6800 17,561 -0.01(-1.45%)
Apr 18, 2024 0.7000 0.7000 0.6900 0.6900 3,600 -0.01(-1.43%)
Apr 17, 2024 0.6800 0.7000 0.6800 0.7000 34,129 +0.00(+0.00%)
Apr 16, 2024 0.7000 0.7000 0.6900 0.7000 41,779 +0.00(+0.00%)
Apr 15, 2024 0.7200 0.7200 0.6900 0.7000 51,808 -0.03(-4.11%)
Apr 12, 2024 0.7700 0.8000 0.7300 0.7300 50,738 -0.01(-1.35%)
Apr 11, 2024 0.7100 0.7500 0.7100 0.7400 77,000 +0.02(+2.78%)
Apr 10, 2024 0.7100 0.7500 0.6900 0.7200 64,920 -0.03(-4.00%)
Apr 09, 2024 0.7700 0.8000 0.7500 0.7500 72,000 -0.01(-1.32%)
Apr 08, 2024 0.7000 0.8000 0.7000 0.7600 391,297 +0.09(+13.43%)
Apr 05, 2024 0.6400 0.6900 0.6400 0.6700 114,254 +0.01(+1.52%)
Apr 04, 2024 0.6700 0.6700 0.6000 0.6600 70,952 -0.01(-1.49%)
Apr 03, 2024 0.5800 0.6800 0.5800 0.6700 216,388 +0.08(+13.56%)
Apr 02, 2024 0.6100 0.6100 0.5700 0.5900 116,141 +0.01(+1.72%)
Apr 01, 2024 0.5900 0.6000 0.5700 0.5800 50,035 +0.02(+3.57%)
Mar 28, 2024 0.5600 0 +0.01(+1.82%)
Mar 27, 2024 0.5500 0.5500 0.5300 0.5500 56,565 -0.02(-3.51%)
Mar 26, 2024 0.5500 0.5700 0.5500 0.5700 12,727 +0.01(+1.79%)
Mar 25, 2024 0.5700 0.5700 0.5500 0.5600 4,686 +0.01(+1.82%)
Mar 22, 2024 0.5400 0.5500 0.5400 0.5500 7,975 +0.00(+0.00%)
Mar 21, 2024 0.5700 0.5700 0.5500 0.5500 44,510 +0.00(+0.00%)
Mar 20, 2024 0.5000 0.5500 0.5000 0.5500 59,796 +0.06(+12.24%)
Mar 19, 2024 0.5100 0.5100 0.4900 0.4900 55,641 -0.02(-3.92%)
Mar 18, 2024 0.5300 0.5400 0.5100 0.5100 18,477 -0.02(-3.77%)
Mar 15, 2024 0.5400 0.5400 0.5200 0.5300 42,747 -0.01(-1.85%)
Mar 14, 2024 0.5600 0.5600 0.5300 0.5400 64,187 -0.04(-6.90%)
Mar 13, 2024 0.5600 0.5800 0.5500 0.5800 22,419 +0.01(+1.75%)
Mar 12, 2024 0.5700 0.5700 0.5600 0.5700 13,125 +0.00(+0.00%)
Mar 11, 2024 0.5700 0.5700 0.5500 0.5700 42,276 +0.00(+0.00%)
Mar 08, 2024 0.6000 0.6000 0.5600 0.5700 64,278 -0.03(-5.00%)
Mar 07, 2024 0.6300 0.6300 0.5800 0.6000 85,933 +0.00(+0.00%)
Mar 06, 2024 0.5600 0.6000 0.5500 0.6000 74,389 +0.04(+7.14%)
Mar 05, 2024 0.5700 0.5900 0.5400 0.5600 50,473 -0.01(-1.75%)
Mar 04, 2024 0.5000 0.5700 0.5000 0.5700 59,528 +0.06(+11.76%)
Mar 01, 2024 0.4600 0.5400 0.4550 0.5100 50,369 +0.04(+9.68%)
Feb 29, 2024 0.4650 0.4650 0.4600 0.4650 9,115 +0.00(+0.00%)
Feb 28, 2024 0.4700 0.4750 0.4450 0.4650 148,159 +0.02(+3.33%)
Feb 27, 2024 0.4350 0.4500 0.4200 0.4500 15,243 +0.02(+3.45%)
Feb 26, 2024 0.4400 0.4400 0.4300 0.4350 30,655 -0.01(-1.14%)
Feb 23, 2024 0.4450 0.4450 0.4400 0.4400 13,838 -0.01(-1.12%)
Feb 22, 2024 0.4450 0.4500 0.4450 0.4450 21,000 -0.01(-2.20%)
Feb 21, 2024 0.4700 0.4700 0.4500 0.4550 33,769 -0.01(-1.09%)
Feb 20, 2024 0.4800 0.4800 0.4600 0.4600 28,710 +0.00(+0.00%)
Feb 16, 2024 0.4600 0 +0.00(+0.00%)
Feb 15, 2024 0.4650 0.4650 0.4600 0.4600 26,014 +0.00(+0.00%)
Feb 14, 2024 0.4500 0.4700 0.4500 0.4600 9,950 -0.01(-2.13%)
Feb 13, 2024 0.4550 0.4700 0.4550 0.4700 20,145 -0.01(-1.05%)
Feb 12, 2024 0.4850 0.4850 0.4600 0.4750 124,147 -0.01(-1.04%)
Feb 09, 2024 0.4700 0.4850 0.4700 0.4800 12,615 +0.01(+1.05%)
Feb 08, 2024 0.5100 0.5100 0.4750 0.4750 28,936 -0.03(-5.00%)
Feb 07, 2024 0.5000 0.5000 0.4950 0.5000 22,366 -0.01(-1.96%)
Feb 06, 2024 0.5200 0.5300 0.5100 0.5100 17,919 -0.03(-5.56%)
Feb 05, 2024 0.5200 0.5400 0.5200 0.5400 11,135 +0.04(+8.00%)
Feb 02, 2024 0.5000 0.5200 0.5000 0.5000 7,009 +0.00(+0.00%)
Feb 01, 2024 0.5100 0.5100 0.5000 0.5000 6,000 +0.00(+0.00%)
Jan 31, 2024 0.5000 0.5000 0.5000 0.5000 210,350 +0.00(+0.00%)
Jan 30, 2024 0.5000 0.5000 0.5000 0.5000 11,000 +0.01(+1.01%)
Jan 29, 2024 0.5000 0.5400 0.4950 0.4950 39,951 -0.01(-1.00%)
Jan 26, 2024 0.5100 0.5100 0.5000 0.5000 48,438 -0.01(-1.96%)
Jan 25, 2024 0.5000 0.5100 0.5000 0.5100 44,000 +0.00(+0.00%)
Jan 24, 2024 0.5000 0.5100 0.5000 0.5100 48,939 +0.00(+0.00%)
Jan 23, 2024 0.5000 0.5100 0.5000 0.5100 37,303 +0.01(+2.00%)
Jan 22, 2024 0.5300 0.5300 0.5000 0.5000 22,338 -0.01(-1.96%)
Jan 19, 2024 0.5200 0.5200 0.5100 0.5100 17,500 -0.01(-1.92%)
Jan 18, 2024 0.5300 0.5300 0.5200 0.5200 6,000 -0.01(-1.89%)
Jan 17, 2024 0.5300 0.5300 0.5200 0.5300 14,667 -0.01(-1.85%)
Jan 16, 2024 0.5400 0.5400 0.5400 0.5400 1,000 -0.01(-1.82%)
Jan 15, 2024 0.5500 0.5500 0.5500 0.5500 1,800 +0.00(+0.00%)
Jan 12, 2024 0.5300 0.5700 0.5300 0.5500 34,008 +0.02(+3.77%)
Jan 11, 2024 0.5500 0.5500 0.5200 0.5300 7,600 +0.00(+0.00%)
Jan 10, 2024 0.5600 0.5600 0.5200 0.5300 53,056 -0.01(-1.85%)
Jan 09, 2024 0.5500 0.5600 0.5400 0.5400 5,300 -0.03(-5.26%)
Jan 08, 2024 0.5800 0.5900 0.5600 0.5700 103,172 -0.02(-3.39%)
Jan 05, 2024 0.6100 0.6100 0.5600 0.5900 60,601 -0.01(-1.67%)
Jan 04, 2024 0.6000 0.6100 0.6000 0.6000 67,800 -0.01(-1.64%)
Jan 03, 2024 0.6000 0.6100 0.5800 0.6100 21,852 -0.02(-3.17%)
Jan 02, 2024 0.6600 0.6600 0.6200 0.6300 65,809 -0.04(-5.97%)
Dec 29, 2023 0.6700 0 +0.03(+4.69%)
Dec 28, 2023 0.6400 0.6500 0.6400 0.6400 36,728 +0.00(+0.00%)
Dec 27, 2023 0.6000 0.6500 0.6000 0.6400 34,214 +0.00(+0.00%)
Dec 22, 2023 0.6400 0 -0.01(-1.54%)
Dec 21, 2023 0.6000 0.6800 0.6000 0.6500 11,809 +0.07(+12.07%)
Dec 20, 2023 0.6100 0.6100 0.5800 0.5800 37,210 -0.02(-3.33%)
Dec 19, 2023 0.5800 0.6100 0.5700 0.6000 27,167 +0.00(+0.00%)
Dec 18, 2023 0.6000 0.6000 0.6000 0.6000 93,000 +0.00(+0.00%)
Dec 15, 2023 0.6200 0.6200 0.6000 0.6000 14,404 -0.01(-1.64%)
Dec 14, 2023 0.6000 0.6100 0.6000 0.6100 74,921 +0.00(+0.00%)
Dec 13, 2023 0.6200 0.6200 0.5800 0.6100 66,006 -0.01(-1.61%)
Dec 12, 2023 0.6300 0.6400 0.6200 0.6200 43,199 -0.01(-1.59%)
Dec 11, 2023 0.6300 0.6300 0.6300 0.6300 51,096 -0.01(-1.56%)
Dec 08, 2023 0.6300 0.6400 0.6200 0.6400 91,885 +0.01(+1.59%)
Dec 07, 2023 0.6500 0.6500 0.6100 0.6300 48,706 -0.06(-8.70%)
Dec 06, 2023 0.7000 0.7000 0.6600 0.6900 110,285 +0.00(+0.00%)
Dec 05, 2023 0.7400 0.7400 0.6900 0.6900 51,060 -0.03(-4.17%)
Dec 04, 2023 0.6600 0.7200 0.6300 0.7200 266,629 +0.06(+9.09%)
Dec 01, 2023 0.5700 0.6700 0.5700 0.6600 144,731 +0.11(+20.00%)
Nov 30, 2023 0.5400 0.5800 0.5400 0.5500 112,650 +0.01(+1.85%)
Nov 29, 2023 0.5100 0.5500 0.5100 0.5400 256,895 +0.04(+8.00%)
Nov 28, 2023 0.5100 0.5100 0.4800 0.5000 150,140 +0.00(+0.00%)
Nov 27, 2023 0.4700 0.5000 0.4650 0.5000 51,702 +0.04(+9.89%)
Nov 24, 2023 0.4500 0.4650 0.4500 0.4550 32,037 +0.00(+0.00%)
Nov 23, 2023 0.4600 0.4600 0.4550 0.4550 26,687 +0.00(+0.00%)
Nov 22, 2023 0.4700 0.4700 0.4550 0.4550 16,502 +0.01(+1.11%)
Nov 21, 2023 0.4400 0.4600 0.4400 0.4500 27,510 +0.01(+1.12%)
Nov 20, 2023 0.4600 0.4600 0.4250 0.4450 65,237 -0.02(-4.30%)
Nov 17, 2023 0.4700 0.4700 0.4650 0.4650 9,885 -0.00(-1.06%)
Nov 16, 2023 0.4750 0.4800 0.4700 0.4700 18,886 -0.01(-1.05%)
Nov 15, 2023 0.4900 0.5000 0.4750 0.4750 25,159 -0.01(-1.04%)
Nov 14, 2023 0.4400 0.4800 0.4400 0.4800 22,485 +0.03(+6.67%)
Nov 13, 2023 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Nov 10, 2023 0.4450 0.4500 0.4400 0.4500 10,123 -0.02(-5.26%)
Nov 09, 2023 0.4750 0.4750 0.4750 0.4750 3,500 +0.01(+2.15%)
Nov 08, 2023 0.4750 0.4800 0.4650 0.4650 16,470 -0.02(-4.12%)
Nov 06, 2023 0.4850 0.4850 700 +0.03(+6.59%)
Nov 03, 2023 0.4300 0.4550 0.4300 0.4550 35,553 +0.02(+4.60%)
Nov 02, 2023 0.4300 0.4400 0.4300 0.4350 20,729 +0.01(+1.16%)
Nov 01, 2023 0.4500 0.4500 0.4300 0.4300 48,204 -0.02(-4.44%)
Oct 31, 2023 0.4500 0.4550 0.4500 0.4500 22,278 -0.01(-2.17%)
Oct 30, 2023 0.4600 0.4600 0.4500 0.4600 14,812 -0.01(-2.13%)
Oct 27, 2023 0.4700 0.4700 0.4600 0.4700 13,695 +0.01(+2.17%)
Oct 26, 2023 0.4600 0.4650 0.4600 0.4600 8,478 +0.00(+0.00%)
Oct 25, 2023 0.4700 0.4700 0.4600 0.4600 9,091 +0.00(+0.00%)
Oct 24, 2023 0.4600 0.4600 0.4600 0.4600 2,917 -0.01(-1.08%)
Oct 23, 2023 0.4700 0.4700 0.4650 0.4650 9,620 +0.00(+0.00%)
Oct 20, 2023 0.4600 0.4650 0.4600 0.4650 2,000 -0.00(-1.06%)
Oct 19, 2023 0.4650 0.4700 0.4650 0.4700 3,500 +0.00(+0.00%)
Oct 18, 2023 0.4850 0.4950 0.4600 0.4700 41,680 -0.01(-2.08%)
Oct 17, 2023 0.4750 0.4800 0.4700 0.4800 13,000 +0.01(+1.05%)
Oct 13, 2023 0.4750 31 +0.02(+4.40%)
Oct 12, 2023 0.4600 0.4600 0.4550 0.4550 11,770 +0.00(+0.00%)
Oct 11, 2023 0.4900 0.4900 0.4550 0.4550 12,200 +0.00(+0.00%)
Oct 10, 2023 0.5000 0.5100 0.4500 0.4550 390,226 -0.02(-4.21%)
Oct 06, 2023 0.4750 0 +0.01(+2.15%)
Oct 05, 2023 0.4750 0.4750 0.4600 0.4650 13,013 -0.01(-2.11%)
Oct 04, 2023 0.4900 0.4950 0.4750 0.4750 25,177 -0.01(-1.04%)
Oct 03, 2023 0.4600 0.4850 0.4600 0.4800 48,171 +0.02(+4.35%)
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.