Fury Gold Mines Stock Price History
NYSE: FURYBasic MaterialsGoldUSD
0.5539+0.0351 (+6.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FURY price history at a glance
The price history for Fury Gold Mines (FURY) on this page begins on March 31, 2014, when the stock closed at $0.8741; it most recently closed at $0.5539 on October 5, 2026. The highest price in this record is $4.71, reached on August 1, 2016; the latest close is 88.2% below that peak. Across the 11 complete calendar years in the table, FURY finished higher in 5 and lower in 6. Its best year was 2016 (+191.3%) and its worst was 2021 (-55.6%).
Over roughly 13 years the share price changed -36.6%, a -3.6% compound annual price return (excluding dividends). In the last 12 months alone, FURY has lost 22.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $4.71
- Date of high
- Aug 1, 2016
- Low since 2014
- $0.31
- Date of low
- Oct 30, 2023
- 52-week high
- $1.02
- 52-week low
- $0.496
- IPO year
- 2020
- Last close
- $0.5539
FURY returns
1 week
+7.97%
1 month
-9.20%
3 months
+5.30%
6 months
-6.28%
Year to date
-6.12%
1 year
-21.99%
3 years
+60.55%
5 years
-22.86%
FURY price return, excluding dividends.
FURY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.5539 | -7.37% |
| 2025 | 0.598 | +50.25% |
| 2024 | 0.398 | -21.34% |
| 2023 | 0.506 | +18.50% |
| 2022 | 0.427 | -33.28% |
| 2021 | 0.64 | -55.56% |
| 2020 | 1.44 | -31.06% |
| 2019 | 2.09 | +48.89% |
| 2018 | 1.40 | -42.25% |
| 2017 | 2.43 | -25.93% |
| 2016 | 3.28 | +191.32% |
| 2015 | 1.13 | +1.33% |
| 2014* | 1.11 | +27.11% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
FURY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.53 | 0.5539 | 0.5327 | 0.5539 | +6.77% | |
| 0.5102 | 0.5248 | 0.505 | 0.5188 | +0.48% | |
| 0.505 | 0.5169 | 0.505 | 0.5163 | +1.63% | |
| 0.51 | 0.519 | 0.508 | 0.508 | -0.20% | |
| 0.506 | 0.514 | 0.50 | 0.509 | -0.78% | |
| 0.524 | 0.538 | 0.497 | 0.513 | -2.29% | |
| 0.53 | 0.537 | 0.521 | 0.525 | -0.94% | |
| 0.526 | 0.539 | 0.524 | 0.53 | +1.15% | |
| 0.532 | 0.532 | 0.524 | 0.524 | -1.13% | |
| 0.518 | 0.542 | 0.518 | 0.53 | -0.75% | |
| 0.54 | 0.566 | 0.521 | 0.534 | -2.20% | |
| 0.548 | 0.567 | 0.54 | 0.546 | -2.67% | |
| 0.572 | 0.572 | 0.555 | 0.561 | -3.61% | |
| 0.566 | 0.584 | 0.56 | 0.582 | +3.01% | |
| 0.57 | 0.579 | 0.561 | 0.565 | -1.57% | |
| 0.568 | 0.58 | 0.56 | 0.574 | +0.88% | |
| 0.57 | 0.579 | 0.563 | 0.569 | +2.52% | |
| 0.569 | 0.574 | 0.55 | 0.555 | -0.89% | |
| 0.564 | 0.57 | 0.555 | 0.56 | -0.71% | |
| 0.58 | 0.59 | 0.556 | 0.564 | -3.92% | |
| 0.591 | 0.603 | 0.585 | 0.587 | -1.01% | |
| 0.60 | 0.608 | 0.592 | 0.593 | -2.79% | |
| 0.61 | 0.61 | 0.594 | 0.61 | +1.33% | |
| 0.62 | 0.627 | 0.595 | 0.602 | -1.15% | |
| 0.593 | 0.61 | 0.586 | 0.609 | +0.66% | |
| 0.621 | 0.623 | 0.598 | 0.605 | +2.54% | |
| 0.60 | 0.633 | 0.584 | 0.59 | -0.84% | |
| 0.579 | 0.60 | 0.575 | 0.595 | +0.68% | |
| 0.609 | 0.612 | 0.586 | 0.591 | -2.96% | |
| 0.64 | 0.64 | 0.591 | 0.609 | -2.09% | |
| 0.62 | 0.64 | 0.62 | 0.622 | +0.32% | |
| 0.632 | 0.66 | 0.61 | 0.62 | -3.13% | |
| 0.659 | 0.666 | 0.635 | 0.64 | -3.61% | |
| 0.70 | 0.70 | 0.656 | 0.664 | -2.35% | |
| 0.64 | 0.68 | 0.64 | 0.68 | +8.11% | |
| 0.645 | 0.649 | 0.621 | 0.629 | -1.41% | |
| 0.609 | 0.647 | 0.604 | 0.638 | +6.33% | |
| 0.615 | 0.619 | 0.594 | 0.60 | -3.85% | |
| 0.61 | 0.63 | 0.61 | 0.624 | +1.46% | |
| 0.62 | 0.62 | 0.61 | 0.615 | +0.82% | |
| 0.615 | 0.615 | 0.60 | 0.61 | +0.33% | |
| 0.588 | 0.613 | 0.587 | 0.608 | +3.75% | |
| 0.60 | 0.609 | 0.586 | 0.586 | -3.14% | |
| 0.588 | 0.611 | 0.588 | 0.605 | +0.83% | |
| 0.58 | 0.60 | 0.56 | 0.60 | +4.71% | |
| 0.57 | 0.576 | 0.561 | 0.573 | +0.70% | |
| 0.546 | 0.577 | 0.546 | 0.569 | +2.89% | |
| 0.54 | 0.56 | 0.531 | 0.553 | +4.14% | |
| 0.522 | 0.55 | 0.522 | 0.531 | -0.75% | |
| 0.547 | 0.56 | 0.517 | 0.535 | -3.08% | |
| 0.528 | 0.559 | 0.528 | 0.552 | +3.37% | |
| 0.52 | 0.539 | 0.512 | 0.534 | +2.30% | |
| 0.52 | 0.54 | 0.51 | 0.522 | -1.32% | |
| 0.52 | 0.556 | 0.52 | 0.529 | +1.73% | |
| 0.533 | 0.547 | 0.518 | 0.52 | +0.78% | |
| 0.541 | 0.555 | 0.516 | 0.516 | -2.64% | |
| 0.531 | 0.56 | 0.53 | 0.53 | 0.00% | |
| 0.543 | 0.55 | 0.512 | 0.53 | +3.92% | |
| 0.513 | 0.53 | 0.51 | 0.51 | -3.59% | |
| 0.512 | 0.55 | 0.51 | 0.529 | +2.32% | |
| 0.52 | 0.54 | 0.51 | 0.517 | -2.64% | |
| 0.508 | 0.54 | 0.508 | 0.531 | -0.56% | |
| 0.525 | 0.537 | 0.52 | 0.534 | +3.69% | |
| 0.541 | 0.565 | 0.51 | 0.515 | -2.09% | |
| 0.53 | 0.55 | 0.524 | 0.526 | -1.31% | |
| 0.54 | 0.55 | 0.522 | 0.533 | +1.33% | |
| 0.55 | 0.57 | 0.522 | 0.526 | -2.23% | |
| 0.566 | 0.58 | 0.538 | 0.538 | -4.44% | |
| 0.56 | 0.58 | 0.559 | 0.563 | +4.26% | |
| 0.527 | 0.553 | 0.527 | 0.54 | +3.65% | |
| 0.514 | 0.552 | 0.51 | 0.521 | -3.52% | |
| 0.548 | 0.55 | 0.53 | 0.54 | -3.57% | |
| 0.542 | 0.56 | 0.53 | 0.56 | +2.75% | |
| 0.518 | 0.56 | 0.518 | 0.545 | +4.81% | |
| 0.505 | 0.52 | 0.503 | 0.52 | +1.17% | |
| 0.52 | 0.52 | 0.50 | 0.514 | -1.15% | |
| 0.514 | 0.528 | 0.50 | 0.52 | -1.89% | |
| 0.517 | 0.545 | 0.516 | 0.53 | +4.74% | |
| 0.505 | 0.51 | 0.50 | 0.506 | -0.78% | |
| 0.531 | 0.539 | 0.51 | 0.51 | -5.56% | |
| 0.536 | 0.55 | 0.53 | 0.54 | +1.12% | |
| 0.565 | 0.57 | 0.53 | 0.534 | -0.19% | |
| 0.52 | 0.556 | 0.515 | 0.535 | +2.69% | |
| 0.518 | 0.53 | 0.501 | 0.521 | +3.78% | |
| 0.517 | 0.517 | 0.50 | 0.502 | -3.65% | |
| 0.513 | 0.53 | 0.502 | 0.521 | +0.58% | |
| 0.507 | 0.53 | 0.502 | 0.518 | 0.00% | |
| 0.55 | 0.55 | 0.506 | 0.518 | -6.16% | |
| 0.54 | 0.57 | 0.54 | 0.552 | -0.54% | |
| 0.564 | 0.57 | 0.54 | 0.555 | -1.60% | |
| 0.567 | 0.57 | 0.561 | 0.564 | +0.53% | |
| 0.57 | 0.576 | 0.56 | 0.561 | -3.28% | |
| 0.57 | 0.58 | 0.566 | 0.58 | +0.87% | |
| 0.57 | 0.581 | 0.56 | 0.575 | 0.00% | |
| 0.576 | 0.581 | 0.571 | 0.575 | -1.71% | |
| 0.576 | 0.585 | 0.567 | 0.585 | +3.36% | |
| 0.58 | 0.58 | 0.564 | 0.566 | -2.41% | |
| 0.58 | 0.586 | 0.57 | 0.58 | -1.53% | |
| 0.575 | 0.59 | 0.575 | 0.589 | +1.38% | |
| 0.59 | 0.596 | 0.565 | 0.581 | -3.01% | |
| 0.581 | 0.60 | 0.572 | 0.599 | +1.18% | |
| 0.60 | 0.612 | 0.59 | 0.592 | -3.74% | |
| 0.619 | 0.623 | 0.60 | 0.615 | -2.07% | |
| 0.60 | 0.628 | 0.60 | 0.628 | +1.29% | |
| 0.605 | 0.621 | 0.586 | 0.62 | +3.68% | |
| 0.596 | 0.608 | 0.59 | 0.598 | +1.53% | |
| 0.616 | 0.616 | 0.571 | 0.589 | -1.01% | |
| 0.62 | 0.62 | 0.58 | 0.595 | 0.00% | |
| 0.596 | 0.61 | 0.585 | 0.595 | +3.84% | |
| 0.575 | 0.583 | 0.573 | 0.573 | 0.00% | |
| 0.565 | 0.59 | 0.565 | 0.573 | -1.55% | |
| 0.548 | 0.589 | 0.548 | 0.582 | +2.65% | |
| 0.568 | 0.58 | 0.565 | 0.567 | +1.07% | |
| 0.55 | 0.568 | 0.55 | 0.561 | -2.26% | |
| 0.57 | 0.58 | 0.56 | 0.574 | -1.71% | |
| 0.577 | 0.591 | 0.57 | 0.584 | -1.35% | |
| 0.585 | 0.606 | 0.58 | 0.592 | +0.51% | |
| 0.609 | 0.61 | 0.575 | 0.589 | -2.97% | |
| 0.601 | 0.627 | 0.596 | 0.607 | +1.51% | |
| 0.632 | 0.64 | 0.592 | 0.598 | -6.12% | |
| 0.63 | 0.646 | 0.62 | 0.637 | +0.95% | |
| 0.62 | 0.65 | 0.62 | 0.631 | +1.94% | |
| 0.625 | 0.631 | 0.613 | 0.619 | -2.52% | |
| 0.64 | 0.64 | 0.613 | 0.635 | -0.78% | |
| 0.64 | 0.658 | 0.62 | 0.64 | +0.79% | |
| 0.60 | 0.635 | 0.58 | 0.635 | +7.45% | |
| 0.601 | 0.61 | 0.59 | 0.591 | -1.34% | |
| 0.596 | 0.605 | 0.58 | 0.599 | +1.53% | |
| 0.613 | 0.63 | 0.58 | 0.59 | +0.17% | |
| 0.60 | 0.606 | 0.572 | 0.589 | -1.34% | |
| 0.604 | 0.61 | 0.59 | 0.597 | -1.00% | |
| 0.566 | 0.614 | 0.566 | 0.603 | -1.31% | |
| 0.62 | 0.639 | 0.605 | 0.611 | +0.33% | |
| 0.59 | 0.615 | 0.58 | 0.609 | +5.73% | |
| 0.582 | 0.61 | 0.57 | 0.576 | 0.00% | |
| 0.552 | 0.60 | 0.552 | 0.576 | +1.41% | |
| 0.584 | 0.609 | 0.55 | 0.568 | -5.02% | |
| 0.62 | 0.625 | 0.585 | 0.598 | +0.84% | |
| 0.563 | 0.598 | 0.56 | 0.593 | +4.77% | |
| 0.519 | 0.58 | 0.519 | 0.566 | +7.40% | |
| 0.559 | 0.559 | 0.52 | 0.527 | -4.87% | |
| 0.54 | 0.56 | 0.511 | 0.554 | -3.65% | |
| 0.60 | 0.60 | 0.564 | 0.575 | -4.49% | |
| 0.601 | 0.613 | 0.577 | 0.602 | +0.17% | |
| 0.638 | 0.654 | 0.573 | 0.601 | -1.48% | |
| 0.67 | 0.671 | 0.61 | 0.61 | -9.90% | |
| 0.69 | 0.692 | 0.666 | 0.677 | -1.60% | |
| 0.699 | 0.71 | 0.675 | 0.688 | -3.10% | |
| 0.72 | 0.734 | 0.699 | 0.71 | +4.11% | |
| 0.67 | 0.699 | 0.66 | 0.682 | -2.85% | |
| 0.69 | 0.713 | 0.68 | 0.702 | +1.74% | |
| 0.719 | 0.719 | 0.66 | 0.69 | -1.99% | |
| 0.735 | 0.735 | 0.692 | 0.704 | +0.86% | |
| 0.72 | 0.723 | 0.682 | 0.698 | -8.40% | |
| 0.79 | 0.79 | 0.74 | 0.762 | -0.78% | |
| 0.785 | 0.79 | 0.75 | 0.768 | -2.66% | |
| 0.765 | 0.79 | 0.744 | 0.789 | +3.54% | |
| 0.76 | 0.78 | 0.733 | 0.762 | +1.20% | |
| 0.74 | 0.756 | 0.725 | 0.753 | +1.89% | |
| 0.76 | 0.78 | 0.722 | 0.739 | +2.64% | |
| 0.71 | 0.74 | 0.692 | 0.72 | +2.86% | |
| 0.69 | 0.705 | 0.67 | 0.70 | +2.49% | |
| 0.68 | 0.704 | 0.674 | 0.683 | +1.19% | |
| 0.684 | 0.71 | 0.66 | 0.675 | -5.46% | |
| 0.714 | 0.734 | 0.705 | 0.714 | +2.29% | |
| 0.749 | 0.749 | 0.688 | 0.698 | -5.68% | |
| 0.75 | 0.755 | 0.703 | 0.74 | 0.00% | |
| 0.748 | 0.753 | 0.717 | 0.74 | -2.50% | |
| 0.755 | 0.764 | 0.715 | 0.759 | +7.66% | |
| 0.687 | 0.71 | 0.663 | 0.705 | +6.50% | |
| 0.708 | 0.72 | 0.646 | 0.662 | -10.30% | |
| 0.81 | 0.81 | 0.69 | 0.738 | -5.38% | |
| 0.82 | 0.82 | 0.732 | 0.78 | +3.72% | |
| 0.758 | 0.808 | 0.721 | 0.752 | -0.92% | |
| 0.826 | 0.854 | 0.72 | 0.759 | -14.81% | |
| 1.00 | 1.02 | 0.851 | 0.891 | -5.71% | |
| 0.895 | 0.995 | 0.881 | 0.945 | +11.18% | |
| 0.813 | 0.86 | 0.79 | 0.85 | +5.72% | |
| 0.89 | 0.89 | 0.789 | 0.804 | -4.29% | |
| 0.833 | 0.859 | 0.804 | 0.84 | +7.01% | |
| 0.70 | 0.81 | 0.70 | 0.785 | +9.03% | |
| 0.78 | 0.781 | 0.714 | 0.72 | -5.88% | |
| 0.731 | 0.77 | 0.731 | 0.765 | +9.76% | |
| 0.72 | 0.732 | 0.695 | 0.697 | -3.60% | |
| 0.714 | 0.73 | 0.683 | 0.723 | +3.14% | |
| 0.595 | 0.72 | 0.585 | 0.701 | +21.28% | |
| 0.612 | 0.621 | 0.576 | 0.578 | -2.69% | |
| 0.586 | 0.612 | 0.581 | 0.594 | +1.89% | |
| 0.61 | 0.61 | 0.583 | 0.583 | -0.68% | |
| 0.59 | 0.596 | 0.574 | 0.587 | -1.18% | |
| 0.582 | 0.595 | 0.58 | 0.594 | -1.00% | |
| 0.593 | 0.625 | 0.593 | 0.60 | -1.64% | |
| 0.60 | 0.637 | 0.60 | 0.61 | +2.01% | |
| 0.599 | 0.60 | 0.575 | 0.598 | +1.36% | |
| 0.603 | 0.616 | 0.59 | 0.59 | -3.75% | |
| 0.61 | 0.635 | 0.606 | 0.613 | +2.00% | |
| 0.624 | 0.63 | 0.601 | 0.601 | -5.50% | |
| 0.643 | 0.66 | 0.631 | 0.636 | -0.16% | |
| 0.652 | 0.652 | 0.62 | 0.637 | -0.62% | |
| 0.68 | 0.68 | 0.631 | 0.641 | -1.84% | |
| 0.62 | 0.667 | 0.62 | 0.653 | +7.76% | |
| 0.60 | 0.628 | 0.595 | 0.606 | +1.17% | |
| 0.587 | 0.603 | 0.581 | 0.599 | +0.67% | |
| 0.612 | 0.612 | 0.595 | 0.595 | -0.83% | |
| 0.592 | 0.63 | 0.586 | 0.60 | +1.01% | |
| 0.662 | 0.677 | 0.594 | 0.594 | -8.62% | |
| 0.69 | 0.72 | 0.631 | 0.65 | -2.99% | |
| 0.62 | 0.68 | 0.601 | 0.67 | +7.72% | |
| 0.60 | 0.63 | 0.60 | 0.622 | +1.97% | |
| 0.608 | 0.63 | 0.60 | 0.61 | +1.50% | |
| 0.65 | 0.65 | 0.593 | 0.601 | -3.06% | |
| 0.602 | 0.63 | 0.59 | 0.62 | +4.20% | |
| 0.577 | 0.597 | 0.565 | 0.595 | +2.41% | |
| 0.60 | 0.60 | 0.579 | 0.581 | -1.86% | |
| 0.618 | 0.628 | 0.573 | 0.592 | -1.99% | |
| 0.60 | 0.621 | 0.578 | 0.604 | +0.33% | |
| 0.568 | 0.63 | 0.542 | 0.602 | +9.85% | |
| 0.528 | 0.568 | 0.528 | 0.548 | +4.58% | |
| 0.529 | 0.53 | 0.51 | 0.524 | +2.54% | |
| 0.513 | 0.53 | 0.503 | 0.511 | -1.16% | |
| 0.503 | 0.518 | 0.496 | 0.517 | +1.97% | |
| 0.53 | 0.534 | 0.501 | 0.507 | -3.24% | |
| 0.544 | 0.563 | 0.519 | 0.524 | -1.32% | |
| 0.528 | 0.55 | 0.51 | 0.531 | +1.72% | |
| 0.548 | 0.577 | 0.52 | 0.522 | -5.09% | |
| 0.54 | 0.566 | 0.54 | 0.55 | +1.10% | |
| 0.618 | 0.62 | 0.54 | 0.544 | -9.33% | |
| 0.56 | 0.611 | 0.551 | 0.60 | +9.09% | |
| 0.575 | 0.577 | 0.543 | 0.55 | -2.83% | |
| 0.598 | 0.598 | 0.555 | 0.566 | +2.91% | |
| 0.531 | 0.56 | 0.528 | 0.55 | +4.17% | |
| 0.55 | 0.55 | 0.524 | 0.528 | -2.58% | |
| 0.54 | 0.56 | 0.525 | 0.542 | +0.74% | |
| 0.57 | 0.57 | 0.52 | 0.538 | -5.61% | |
| 0.58 | 0.581 | 0.55 | 0.57 | -0.87% | |
| 0.58 | 0.595 | 0.57 | 0.575 | -0.86% | |
| 0.584 | 0.599 | 0.571 | 0.58 | +1.58% | |
| 0.623 | 0.623 | 0.57 | 0.571 | -3.06% | |
| 0.59 | 0.619 | 0.58 | 0.589 | -0.51% | |
| 0.612 | 0.63 | 0.578 | 0.592 | -6.62% | |
| 0.642 | 0.657 | 0.625 | 0.634 | -0.31% | |
| 0.655 | 0.659 | 0.62 | 0.636 | -1.85% | |
| 0.62 | 0.68 | 0.61 | 0.648 | -0.31% | |
| 0.719 | 0.719 | 0.63 | 0.65 | -10.71% | |
| 0.742 | 0.77 | 0.701 | 0.728 | +1.68% | |
| 0.77 | 0.77 | 0.696 | 0.716 | -6.65% | |
| 0.86 | 0.86 | 0.745 | 0.767 | -8.14% | |
| 0.86 | 0.88 | 0.80 | 0.835 | +0.72% | |
| 0.87 | 0.87 | 0.74 | 0.829 | -3.60% | |
| 0.78 | 0.89 | 0.765 | 0.86 | +18.95% | |
| 0.74 | 0.751 | 0.708 | 0.723 | +1.83% | |
| 0.72 | 0.77 | 0.676 | 0.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FURY chart for longer ranges.