Freeport Resources Inc. (4XH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0390

-0.0060

(-13.33%)

At close: 08:16AM CEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 25, 2024	0.0390	0.0450	0.0390	0.0450	0.0450	24,000
Apr 24, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 23, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Apr 22, 2024	0.0400	0.0505	0.0400	0.0505	0.0505	40,000
Apr 19, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 15, 2024	0.0365	0.0495	0.0365	0.0495	0.0495	40,600
Apr 12, 2024	0.0365	0.0455	0.0365	0.0455	0.0455	43,956
Apr 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 10, 2024	0.0365	0.0440	0.0365	0.0440	0.0440	14,613
Apr 09, 2024	0.0360	0.0360	0.0320	0.0320	0.0320	-
Apr 08, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	-
Apr 05, 2024	0.0330	0.0430	0.0330	0.0430	0.0430	62,000
Apr 04, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	48,000
Apr 03, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0320	0.0330	0.0320	0.0325	0.0325	20,000
Mar 27, 2024	0.0320	0.0330	0.0320	0.0330	0.0330	-
Mar 26, 2024	0.0330	0.0430	0.0330	0.0430	0.0430	11,000
Mar 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 22, 2024	0.0330	0.0370	0.0330	0.0370	0.0370	10,000
Mar 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 20, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	2,000
Mar 19, 2024	0.0215	0.0225	0.0215	0.0225	0.0225	13,000
Mar 18, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Mar 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 11, 2024	0.0160	0.0160	0.0120	0.0120	0.0120	15,000
Mar 08, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 07, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 06, 2024	0.0190	0.0280	0.0150	0.0150	0.0150	18,000
Mar 05, 2024	0.0190	0.0190	0.0150	0.0150	0.0150	-
Mar 04, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 01, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 29, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 28, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 27, 2024	0.0230	0.0260	0.0230	0.0260	0.0260	10,000
Feb 26, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Feb 23, 2024	0.0160	0.0160	0.0115	0.0115	0.0115	-
Feb 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 20, 2024	0.0060	0.0060	0.0045	0.0045	0.0045	-
Feb 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 14, 2024	0.0050	0.0060	0.0045	0.0045	0.0045	-
Feb 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 12, 2024	0.0060	0.0060	0.0045	0.0045	0.0045	-
Feb 09, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,400
Feb 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 07, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	4,000
Feb 06, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 05, 2024	0.0060	0.0155	0.0060	0.0155	0.0155	80,000
Feb 02, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 01, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 30, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jan 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 17, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 16, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 12, 2024	0.0125	0.0125	0.0080	0.0080	0.0080	-
Jan 11, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 10, 2024	0.0125	0.0215	0.0080	0.0080	0.0080	10,000
Jan 09, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 08, 2024	0.0125	0.0125	0.0080	0.0080	0.0080	-
Jan 05, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 04, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 03, 2024	0.0115	0.0125	0.0115	0.0125	0.0125	-
Jan 02, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 29, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 28, 2023	0.0090	0.0180	0.0090	0.0180	0.0180	2,832
Dec 27, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 22, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 21, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 20, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 19, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 18, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 15, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 14, 2023	0.0125	0.0125	0.0110	0.0110	0.0110	-
Dec 13, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 11, 2023	0.0090	0.0180	0.0090	0.0180	0.0180	20,000
Dec 08, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 07, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 06, 2023	0.0090	0.0090	0.0080	0.0080	0.0080	-
Dec 05, 2023	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 04, 2023	0.0090	0.0130	0.0090	0.0130	0.0130	29,610
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,405.25-949.39(-1.09%)

Freeport Resources Inc. (4XH.F)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,405.25
-949.39(-1.09%)