Canada markets closed

Freeman Gold Corp. (FMAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3300-0.0150 (-4.35%)
At close: 02:41PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.33500.33500.31000.33000.3300239,887
Sept 22, 20220.34500.34500.34500.34500.3450-
Sept 21, 20220.35500.35500.34000.34500.3450351,135
Sept 20, 20220.35500.35500.35000.35000.350026,660
Sept 19, 20220.36500.36500.35000.35000.350043,510
Sept 16, 20220.38500.38500.38500.38500.38504,531
Sept 15, 20220.35500.39000.35500.39000.390066,642
Sept 14, 20220.36000.36000.35500.35500.355059,250
Sept 13, 20220.38000.38500.35500.35500.355046,500
Sept 12, 20220.37000.40500.36000.40500.4050130,347
Sept 09, 20220.37000.37000.35500.35500.355047,050
Sept 08, 20220.36500.37000.35500.37000.370064,360
Sept 07, 20220.35500.36500.35500.36500.365015,100
Sept 06, 20220.35500.36500.35000.35000.350019,790
Sept 02, 20220.36500.36500.36000.36000.360071,000
Sept 01, 20220.35500.36500.35500.36000.360024,041
Aug 31, 20220.35000.36000.35000.35500.355036,436
Aug 30, 20220.36000.36000.36000.36000.360011,501
Aug 29, 20220.35000.35500.35000.35500.35503,500
Aug 26, 20220.35000.35500.35000.35500.355019,000
Aug 25, 20220.36000.36000.35000.35000.35007,464
Aug 24, 20220.35000.38500.35000.37500.3750166,000
Aug 23, 20220.34000.35000.34000.35000.3500177,500
Aug 22, 20220.34000.35000.34000.34000.340039,629
Aug 19, 20220.34000.35000.34000.34000.3400257,073
Aug 18, 20220.34000.34000.34000.34000.340025,000
Aug 17, 20220.33000.35000.33000.33500.3350142,000
Aug 16, 20220.33000.33000.32500.32500.325053,700
Aug 15, 20220.33500.33500.31500.31500.3150173,553
Aug 12, 20220.33000.33000.31500.33000.3300229,821
Aug 11, 20220.33000.33500.31500.31500.3150191,680
Aug 10, 20220.34000.35000.32500.33000.3300127,967
Aug 09, 20220.34000.34500.33500.34000.340025,674
Aug 08, 20220.34000.34000.33000.34000.340032,100
Aug 05, 20220.33000.33500.32500.33500.3350207,777
Aug 04, 20220.33000.34000.32500.34000.3400169,019
Aug 03, 20220.32500.32500.31000.32000.3200104,279
Aug 02, 20220.32000.33000.32000.32750.327534,996
Jul 29, 20220.32500.33000.32000.32000.320028,000
Jul 28, 20220.30500.33000.30500.31500.3150160,000
Jul 27, 20220.31000.31000.30000.30000.300018,867
Jul 26, 20220.32500.32500.30500.30500.305061,500
Jul 25, 20220.33500.35000.33000.33000.33002,300
Jul 22, 20220.33000.33000.32000.32000.320011,773
Jul 21, 20220.36500.36500.32000.32000.320030,500
Jul 20, 20220.35000.35000.34500.34500.345089,700
Jul 19, 20220.32000.34000.32000.34000.340059,072
Jul 18, 20220.31500.32000.31500.32000.32005,950
Jul 15, 20220.31500.32000.31000.31000.3100114,087
Jul 14, 20220.33500.33500.30500.31000.310082,215
Jul 13, 20220.33500.34000.33500.34000.3400166,500
Jul 12, 20220.32000.34000.32000.32500.3250100,297
Jul 11, 20220.31000.34000.31000.32500.3250126,985
Jul 08, 20220.33000.33000.30000.31000.3100313,755
Jul 07, 20220.33000.33000.31000.32500.3250138,927
Jul 06, 20220.32500.36500.30000.33000.3300208,441
Jul 05, 20220.31500.35000.31500.32500.3250277,150
Jul 04, 20220.33000.35000.30500.30500.3050183,093
Jun 30, 20220.35500.35500.34000.34000.3400131,217
Jun 29, 20220.37000.37000.36000.36000.360041,500
Jun 28, 20220.38000.38000.37500.37500.375025,857
Jun 27, 20220.36500.40000.36500.38000.380059,405
Jun 24, 20220.40000.40000.36500.39000.390061,800
Jun 23, 20220.40000.40000.39500.39500.39506,890
Jun 22, 20220.40000.40500.39500.40500.4050107,800
Jun 21, 20220.38000.39000.38000.39000.390010,000
Jun 20, 20220.39500.40000.37500.38000.3800186,907
Jun 17, 20220.39500.40000.38500.38500.3850210,302
Jun 16, 20220.43000.43000.40000.40000.4000487,981
Jun 15, 20220.44000.44000.43000.43000.430023,005
Jun 14, 20220.42000.44000.42000.43500.435029,000
Jun 13, 20220.44000.44000.42000.42000.4200113,347
Jun 10, 20220.45000.45000.45000.45000.450018,000
Jun 09, 20220.46500.46500.45000.45000.450010,451
Jun 08, 20220.43000.44500.42000.44500.445083,016
Jun 07, 20220.44000.44000.42500.43000.430075,700
Jun 06, 20220.46000.46000.43000.43500.435095,710
Jun 03, 20220.46000.46000.43500.43500.435068,153
Jun 02, 20220.47000.47500.45000.46000.4600126,210
Jun 01, 20220.47000.47500.47000.47000.47005,500
May 31, 20220.43000.43000.43000.43000.430021,560
May 30, 20220.45000.45000.44000.44000.440010,100
May 27, 20220.47000.47000.45000.45000.450033,750
May 26, 20220.49000.49000.47000.48000.480044,505
May 25, 20220.45000.49000.45000.49000.490045,000
May 24, 20220.47000.47000.45000.46000.460024,306
May 20, 20220.45500.46000.45000.45000.450061,890
May 19, 20220.44000.45000.44000.45000.450073,500
May 18, 20220.42000.43500.42000.43000.430018,050
May 17, 20220.44500.45000.43000.45000.450054,198
May 16, 20220.45500.47000.40000.42500.4250331,830
May 13, 20220.46500.47000.46000.46000.460026,600
May 12, 20220.45000.45500.43000.44000.4400325,447
May 11, 20220.48500.50000.45500.45500.455088,241
May 10, 20220.49000.49000.46500.46500.4650103,340
May 09, 20220.54000.54000.48000.49000.4900428,456
May 06, 20220.52000.53000.50000.53000.530052,322
May 05, 20220.51000.52000.50000.51000.5100181,263
May 04, 20220.49000.49500.49000.49000.490017,300
May 03, 20220.50000.51000.48500.49000.4900133,786
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...