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

Fury Gold Mines Ltd (NY: FURY )

0.4670 +0.0170 (+3.78%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 28, 2021 1.430 1.450 1.400 1.450 251,840 +0.01(+0.69%)
May 27, 2021 1.460 1.460 1.390 1.440 174,392 +0.02(+1.41%)
May 26, 2021 1.470 1.470 1.380 1.420 274,533 -0.01(-0.70%)
May 25, 2021 1.410 1.450 1.390 1.430 218,534 -0.01(-0.69%)
May 24, 2021 1.470 1.470 1.389 1.440 377,065 +0.02(+1.41%)
May 21, 2021 1.400 1.420 1.305 1.420 340,075 +0.04(+2.90%)
May 20, 2021 1.310 1.390 1.300 1.380 321,443 +0.07(+5.34%)
May 19, 2021 1.340 1.345 1.275 1.310 185,173 -0.03(-2.24%)
May 18, 2021 1.360 1.370 1.295 1.340 386,670 -0.01(-0.74%)
May 17, 2021 1.350 1.350 1.270 1.350 468,001 +0.08(+6.30%)
May 14, 2021 1.280 1.280 1.230 1.270 85,370 +0.04(+3.67%)
May 13, 2021 1.280 1.300 1.220 1.225 187,047 -0.05(-4.30%)
May 12, 2021 1.340 1.350 1.260 1.280 123,320 -0.05(-3.76%)
May 11, 2021 1.280 1.359 1.280 1.330 228,753 -0.02(-1.48%)
May 10, 2021 1.390 1.390 1.300 1.350 210,439 +0.01(+0.75%)
May 07, 2021 1.330 1.360 1.300 1.340 234,027 +0.06(+4.69%)
May 06, 2021 1.270 1.320 1.270 1.280 254,186 +0.00(+0.00%)
May 05, 2021 1.250 1.280 1.220 1.280 153,670 +0.06(+4.92%)
May 04, 2021 1.230 1.270 1.210 1.220 223,331 -0.04(-3.17%)
May 03, 2021 1.260 1.270 1.225 1.260 317,454 -0.01(-0.79%)
Apr 30, 2021 1.270 1.275 1.240 1.270 147,600 -0.01(-0.78%)
Apr 29, 2021 1.300 1.300 1.250 1.280 126,189 -0.03(-2.29%)
Apr 28, 2021 1.300 1.310 1.270 1.310 127,543 +0.01(+0.77%)
Apr 27, 2021 1.300 1.300 1.260 1.300 99,626 +0.02(+1.56%)
Apr 26, 2021 1.310 1.310 1.250 1.280 247,087 +0.00(+0.00%)
Apr 23, 2021 1.330 1.330 1.260 1.280 159,200 -0.02(-1.54%)
Apr 22, 2021 1.370 1.370 1.280 1.300 258,400 -0.05(-3.70%)
Apr 21, 2021 1.250 1.370 1.250 1.350 397,985 +0.11(+8.87%)
Apr 20, 2021 1.210 1.280 1.200 1.240 194,693 +0.01(+0.81%)
Apr 19, 2021 1.260 1.270 1.210 1.230 115,704 -0.02(-1.60%)
Apr 16, 2021 1.270 1.270 1.250 1.250 154,000 -0.02(-1.57%)
Apr 15, 2021 1.210 1.280 1.210 1.270 268,723 +0.05(+4.10%)
Apr 14, 2021 1.220 1.240 1.200 1.220 204,002 +0.01(+0.83%)
Apr 13, 2021 1.250 1.260 1.210 1.210 127,982 -0.02(-1.63%)
Apr 12, 2021 1.300 1.300 1.200 1.230 275,714 -0.05(-3.91%)
Apr 09, 2021 1.260 1.290 1.250 1.280 140,400 +0.02(+1.59%)
Apr 08, 2021 1.270 1.300 1.250 1.260 239,221 -0.01(-0.79%)
Apr 07, 2021 1.250 1.270 1.220 1.270 111,185 +0.03(+2.42%)
Apr 06, 2021 1.270 1.270 1.230 1.240 203,191 +0.01(+0.81%)
Apr 05, 2021 1.300 1.300 1.210 1.230 363,190 +0.01(+0.82%)
Apr 01, 2021 1.190 1.260 1.190 1.220 255,200 -0.02(-1.61%)
Mar 31, 2021 1.200 1.255 1.180 1.240 220,130 +0.06(+5.08%)
Mar 30, 2021 1.210 1.210 1.150 1.180 214,167 -0.01(-0.84%)
Mar 29, 2021 1.220 1.220 1.140 1.190 327,679 -0.03(-2.46%)
Mar 26, 2021 1.230 1.230 1.190 1.220 225,100 +0.03(+2.52%)
Mar 25, 2021 1.230 1.250 1.160 1.190 531,153 -0.04(-3.25%)
Mar 24, 2021 1.310 1.320 1.230 1.230 344,741 -0.06(-4.65%)
Mar 23, 2021 1.370 1.380 1.270 1.290 291,922 -0.08(-5.84%)
Mar 22, 2021 1.370 1.376 1.320 1.370 152,015 +0.00(+0.00%)
Mar 19, 2021 1.330 1.370 1.300 1.370 264,200 +0.05(+3.79%)
Mar 18, 2021 1.380 1.380 1.310 1.320 247,707 -0.02(-1.49%)
Mar 17, 2021 1.320 1.380 1.301 1.340 251,460 +0.00(+0.00%)
Mar 16, 2021 1.410 1.420 1.330 1.340 152,374 -0.02(-1.47%)
Mar 15, 2021 1.310 1.420 1.310 1.360 498,768 +0.06(+4.62%)
Mar 12, 2021 1.290 1.360 1.250 1.300 299,300 -0.01(-0.76%)
Mar 11, 2021 1.310 1.370 1.300 1.310 352,118 +0.01(+0.77%)
Mar 10, 2021 1.300 1.330 1.290 1.300 244,396 -0.01(-0.76%)
Mar 09, 2021 1.330 1.350 1.290 1.310 324,011 +0.04(+3.15%)
Mar 08, 2021 1.240 1.290 1.220 1.270 262,138 +0.05(+4.10%)
Mar 05, 2021 1.250 1.260 1.170 1.220 631,900 -0.03(-2.40%)
Mar 04, 2021 1.320 1.350 1.190 1.250 747,816 -0.07(-5.30%)
Mar 03, 2021 1.400 1.400 1.320 1.320 468,394 -0.09(-6.38%)
Mar 02, 2021 1.370 1.450 1.370 1.410 524,490 +0.05(+3.68%)
Mar 01, 2021 1.450 1.460 1.350 1.360 429,926 -0.03(-2.16%)
Feb 26, 2021 1.420 1.430 1.310 1.390 784,500 -0.05(-3.47%)
Feb 25, 2021 1.500 1.510 1.420 1.440 456,115 -0.06(-4.00%)
Feb 24, 2021 1.470 1.530 1.440 1.500 363,883 +0.00(+0.00%)
Feb 23, 2021 1.530 1.570 1.380 1.500 838,977 -0.06(-3.85%)
Feb 22, 2021 1.500 1.590 1.480 1.560 749,288 +0.08(+5.41%)
Feb 19, 2021 1.480 1.530 1.460 1.480 433,500 +0.02(+1.37%)
Feb 18, 2021 1.560 1.580 1.460 1.460 634,590 -0.11(-7.01%)
Feb 17, 2021 1.600 1.630 1.460 1.570 981,020 -0.08(-4.85%)
Feb 16, 2021 1.670 1.700 1.600 1.650 940,115 -0.05(-2.94%)
Feb 12, 2021 1.710 1.760 1.660 1.700 810,800 -0.04(-2.30%)
Feb 11, 2021 1.810 1.810 1.670 1.740 937,831 -0.05(-2.79%)
Feb 10, 2021 1.850 1.850 1.660 1.790 1,159,898 -0.02(-1.10%)
Feb 09, 2021 1.770 1.850 1.720 1.810 1,567,677 +0.10(+5.85%)
Feb 08, 2021 1.720 1.730 1.580 1.710 1,414,682 +0.07(+4.27%)
Feb 05, 2021 1.600 1.640 1.550 1.640 369,400 +0.07(+4.46%)
Feb 04, 2021 1.590 1.640 1.530 1.570 598,075 -0.09(-5.42%)
Feb 03, 2021 1.670 1.670 1.570 1.660 683,625 +0.06(+3.75%)
Feb 02, 2021 1.630 1.650 1.520 1.600 1,219,627 -0.14(-8.05%)
Feb 01, 2021 1.570 1.740 1.410 1.740 4,966,099 +0.30(+20.83%)
Jan 29, 2021 1.480 1.480 1.350 1.440 785,400 +0.03(+2.13%)
Jan 28, 2021 1.420 1.480 1.390 1.410 467,807 +0.01(+0.71%)
Jan 27, 2021 1.380 1.480 1.320 1.400 566,354 +0.00(+0.00%)
Jan 26, 2021 1.410 1.450 1.390 1.400 361,862 -0.01(-0.71%)
Jan 25, 2021 1.370 1.450 1.370 1.410 456,627 +0.04(+2.92%)
Jan 22, 2021 1.370 1.400 1.350 1.370 297,400 -0.01(-0.72%)
Jan 21, 2021 1.390 1.390 1.360 1.380 309,926 +0.02(+1.47%)
Jan 20, 2021 1.390 1.390 1.360 1.360 292,061 -0.01(-0.73%)
Jan 19, 2021 1.340 1.370 1.310 1.370 331,422 +0.03(+2.24%)
Jan 15, 2021 1.350 1.380 1.315 1.340 339,000 -0.01(-0.74%)
Jan 14, 2021 1.350 1.370 1.335 1.350 177,629 +0.01(+0.75%)
Jan 13, 2021 1.370 1.380 1.330 1.340 173,824 -0.03(-2.19%)
Jan 12, 2021 1.350 1.390 1.310 1.370 266,373 +0.02(+1.48%)
Jan 11, 2021 1.400 1.410 1.340 1.350 371,348 -0.04(-2.88%)
Jan 08, 2021 1.410 1.450 1.370 1.390 294,400 -0.07(-4.79%)
Jan 07, 2021 1.490 1.500 1.460 1.460 180,509 -0.03(-2.01%)
Jan 06, 2021 1.500 1.530 1.450 1.490 336,678 +0.01(+0.68%)
Jan 05, 2021 1.470 1.500 1.450 1.480 218,991 +0.03(+2.07%)
Jan 04, 2021 1.500 1.520 1.420 1.450 525,013 +0.01(+0.69%)
Dec 31, 2020 1.440 1.440 1.440 422,680 +0.00(+0.00%)
Dec 30, 2020 1.370 1.450 1.360 1.440 422,680 +0.09(+6.67%)
Dec 29, 2020 1.370 1.420 1.350 1.350 353,635 -0.03(-2.17%)
Dec 28, 2020 1.410 1.430 1.380 1.380 259,133 -0.01(-0.72%)
Dec 24, 2020 1.380 1.420 1.380 1.390 176,300 +0.02(+1.46%)
Dec 23, 2020 1.390 1.395 1.350 1.370 461,328 -0.01(-0.72%)
Dec 22, 2020 1.410 1.410 1.350 1.380 266,510 -0.03(-1.78%)
Dec 21, 2020 1.430 1.430 1.381 1.405 463,624 +0.01(+0.36%)
Dec 18, 2020 1.400 1.440 1.392 1.400 239,000 +0.00(+0.00%)
Dec 17, 2020 1.380 1.418 1.350 1.400 840,458 +0.04(+2.94%)
Dec 16, 2020 1.380 1.380 1.280 1.360 406,115 +0.02(+1.49%)
Dec 15, 2020 1.350 1.370 1.300 1.340 399,461 +0.01(+0.75%)
Dec 14, 2020 1.360 1.410 1.300 1.330 380,808 -0.06(-4.32%)
Dec 11, 2020 1.400 1.410 1.370 1.390 275,800 -0.02(-1.42%)
Dec 10, 2020 1.400 1.450 1.390 1.410 306,891 +0.01(+0.71%)
Dec 09, 2020 1.490 1.490 1.400 1.400 248,773 -0.08(-5.41%)
Dec 08, 2020 1.450 1.530 1.400 1.480 684,737 +0.05(+3.50%)
Dec 07, 2020 1.450 1.450 1.400 1.430 306,924 +0.03(+2.14%)
Dec 04, 2020 1.410 1.430 1.380 1.400 145,800 +0.01(+0.72%)
Dec 03, 2020 1.450 1.450 1.380 1.390 166,586 -0.05(-3.47%)
Dec 02, 2020 1.450 1.450 1.390 1.440 211,893 -0.01(-0.69%)
Dec 01, 2020 1.360 1.456 1.350 1.450 752,696 +0.10(+7.41%)
Nov 30, 2020 1.380 1.390 1.320 1.350 596,617 +0.01(+0.75%)
Nov 27, 2020 1.330 1.340 1.310 1.340 140,800 -0.01(-0.74%)
Nov 25, 2020 1.270 1.375 1.270 1.350 269,900 +0.05(+3.85%)
Nov 24, 2020 1.320 1.340 1.300 1.300 352,918 -0.07(-5.11%)
Nov 23, 2020 1.380 1.440 1.350 1.370 374,384 -0.06(-4.53%)
Nov 20, 2020 1.430 1.480 1.410 1.435 228,100 +0.03(+1.77%)
Nov 19, 2020 1.390 1.435 1.350 1.410 257,112 +0.04(+2.92%)
Nov 18, 2020 1.470 1.470 1.360 1.370 365,698 -0.10(-6.80%)
Nov 17, 2020 1.440 1.480 1.410 1.470 140,827 +0.03(+2.08%)
Nov 16, 2020 1.460 1.560 1.400 1.440 395,051 -0.05(-3.36%)
Nov 13, 2020 1.370 1.490 1.370 1.490 275,400 +0.11(+7.97%)
Nov 12, 2020 1.430 1.430 1.368 1.380 169,077 +0.01(+0.73%)
Nov 11, 2020 1.350 1.400 1.310 1.370 200,739 +0.03(+2.24%)
Nov 10, 2020 1.390 1.440 1.340 1.340 182,293 -0.06(-4.29%)
Nov 09, 2020 1.460 1.460 1.320 1.400 402,594 -0.06(-4.11%)
Nov 06, 2020 1.480 1.480 1.330 1.460 694,500 +0.03(+2.10%)
Nov 05, 2020 1.350 1.480 1.350 1.430 477,511 +0.10(+7.52%)
Nov 04, 2020 1.460 1.510 1.304 1.330 501,894 -0.05(-3.62%)
Nov 03, 2020 1.260 1.400 1.260 1.380 534,449 +0.12(+9.52%)
Nov 02, 2020 1.220 1.270 1.200 1.260 621,402 +0.06(+5.00%)
Oct 30, 2020 1.210 1.220 1.110 1.200 547,400 +0.02(+1.69%)
Oct 29, 2020 1.100 1.180 1.080 1.180 423,827 +0.06(+5.36%)
Oct 28, 2020 1.280 1.280 1.110 1.120 791,704 -0.16(-12.50%)
Oct 27, 2020 1.280 1.310 1.220 1.280 456,132 +0.01(+0.79%)
Oct 26, 2020 1.410 1.430 1.250 1.270 595,242 -0.16(-11.19%)
Oct 23, 2020 1.500 1.500 1.410 1.430 409,100 -0.02(-1.38%)
Oct 22, 2020 1.550 1.550 1.430 1.450 370,679 -0.10(-6.45%)
Oct 21, 2020 1.500 1.570 1.470 1.550 358,439 +0.08(+5.44%)
Oct 20, 2020 1.480 1.500 1.430 1.470 257,313 +0.05(+3.52%)
Oct 19, 2020 1.460 1.530 1.420 1.420 570,498 +0.00(+0.00%)
Oct 16, 2020 1.490 1.490 1.420 1.420 312,800 -0.03(-2.07%)
Oct 15, 2020 1.550 1.570 1.430 1.450 492,260 -0.12(-7.64%)
Oct 14, 2020 1.690 1.730 1.560 1.570 560,201 -0.07(-4.27%)
Oct 13, 2020 1.770 1.830 1.590 1.640 575,970 -0.30(-15.46%)
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.