Canada markets closed

Fremont Gold Ltd. (FRE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850-0.0050 (-5.56%)
At close: 3:49PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20210.09500.09500.08500.08500.0850244,988
Jan. 22, 20210.09000.09500.08500.09000.0900334,210
Jan. 21, 20210.09500.09500.09000.09000.0900188,449
Jan. 20, 20210.09000.09000.08000.09000.0900164,000
Jan. 19, 20210.08000.09000.08000.08500.0850393,200
Jan. 18, 20210.08000.08000.07500.07500.075041,975
Jan. 15, 20210.07500.07500.07500.07500.075041,821
Jan. 14, 20210.08000.08000.07500.08000.0800100,050
Jan. 13, 20210.07500.07500.07500.07500.0750198,700
Jan. 12, 20210.07500.07500.07500.07500.075049,652
Jan. 11, 20210.07000.08000.07000.07500.0750140,600
Jan. 08, 20210.08000.08000.07000.07500.0750272,000
Jan. 07, 20210.08000.08000.07500.08000.0800126,500
Jan. 06, 20210.08000.09500.08000.08500.0850507,200
Jan. 05, 20210.07500.08000.07500.08000.0800519,000
Jan. 04, 20210.07500.07500.07000.07000.0700157,500
Dec. 31, 20200.07500.07500.07000.07500.0750288,312
Dec. 30, 20200.07000.07500.07000.07500.075083,000
Dec. 29, 20200.07500.07500.07000.07500.0750249,048
Dec. 24, 20200.07000.07000.07000.07000.0700160,000
Dec. 23, 20200.07000.07000.06500.06500.0650237,500
Dec. 22, 20200.07000.07000.07000.07000.0700-
Dec. 21, 20200.07000.07000.07000.07000.0700250,350
Dec. 18, 20200.06500.07000.06000.07000.0700198,545
Dec. 17, 20200.06500.06500.06000.06000.0600284,000
Dec. 16, 20200.06000.06000.06000.06000.060031,000
Dec. 15, 20200.06500.06500.06000.06500.0650302,885
Dec. 14, 20200.06000.06500.06000.06500.065068,522
Dec. 11, 20200.06000.06500.06000.06000.0600102,500
Dec. 10, 20200.07000.07000.06500.06500.0650141,100
Dec. 09, 20200.07000.07000.06500.06500.0650285,640
Dec. 08, 20200.07000.07000.06500.06500.065045,000
Dec. 07, 20200.06500.06500.06500.06500.0650132,500
Dec. 04, 20200.06500.06500.06500.06500.0650116,000
Dec. 03, 20200.07000.07000.07000.07000.07003,000
Dec. 02, 20200.07000.07000.07000.07000.0700-
Dec. 01, 20200.07000.07000.07000.07000.070032,671
Nov. 30, 20200.06500.07000.06500.07000.0700254,000
Nov. 27, 20200.06500.07000.06500.06500.0650201,600
Nov. 26, 20200.06500.06500.06500.06500.0650-
Nov. 25, 20200.06000.06500.05500.06500.0650544,800
Nov. 24, 20200.06000.06000.06000.06000.060065,000
Nov. 23, 20200.06500.06500.06000.06000.0600241,700
Nov. 20, 20200.06000.06000.06000.06000.0600295,000
Nov. 19, 20200.06000.06500.06000.06000.0600192,500
Nov. 18, 20200.06500.06500.06000.06000.0600135,933
Nov. 17, 20200.06500.06500.06500.06500.0650188,800
Nov. 16, 20200.06000.06500.06000.06500.065055,300
Nov. 13, 20200.06500.06500.06000.06500.0650271,716
Nov. 12, 20200.06000.06000.06000.06000.060011,000
Nov. 11, 20200.06500.06500.06000.06000.060078,823
Nov. 10, 20200.06500.06500.06000.06000.0600171,750
Nov. 09, 20200.06500.06500.06500.06500.0650108,055
Nov. 06, 20200.06500.07000.06000.07000.070069,007
Nov. 05, 20200.07000.07000.06500.06500.0650113,718
Nov. 04, 20200.06500.07000.06500.06500.0650203,990
Nov. 03, 20200.05500.06500.05500.06500.06501,335,880
Nov. 02, 20200.05500.06000.05500.05500.0550181,000
Oct. 30, 20200.05500.05500.05500.05500.0550605,191
Oct. 29, 20200.05500.06000.05500.06000.060043,000
Oct. 28, 20200.06000.06000.06000.06000.0600-
Oct. 27, 20200.06000.06000.05500.06000.060073,310
Oct. 26, 20200.06000.06000.05500.05500.0550172,000
Oct. 23, 20200.06000.06500.05500.06000.0600164,000
Oct. 22, 20200.07000.07000.06000.06000.0600539,000
Oct. 21, 20200.06500.07000.06000.07000.07001,068,000
Oct. 20, 20200.06000.06000.06000.06000.0600394,500
Oct. 19, 20200.06000.06000.06000.06000.060071,000
Oct. 16, 20200.06000.06000.05500.06000.0600565,800
Oct. 15, 20200.06500.06500.06000.06500.0650438,000
Oct. 14, 20200.06500.06500.06500.06500.0650384,853
Oct. 13, 20200.07000.07000.06500.06500.065086,000
Oct. 09, 20200.07000.07000.06500.07000.070097,300
Oct. 08, 20200.06500.07500.06500.07000.0700410,000
Oct. 07, 20200.07000.07500.07000.07500.0750494,000
Oct. 06, 20200.07500.07500.06000.06500.06502,800,795
Oct. 05, 20200.09000.09500.09000.09500.095020,000
Oct. 02, 20200.09000.09000.08500.08500.0850352,229
Oct. 01, 20200.09500.09500.08500.08500.0850200,000
Sep. 30, 20200.09000.09000.09000.09000.0900-
Sep. 29, 20200.09000.09000.09000.09000.090014,000
Sep. 28, 20200.09000.09000.09000.09000.090031,600
Sep. 25, 20200.09500.09500.08500.08500.0850493,351
Sep. 24, 20200.09500.10000.09500.10000.100030,000
Sep. 23, 20200.08500.09000.08500.09000.0900300,000
Sep. 22, 20200.09000.09000.08500.08500.085035,200
Sep. 21, 20200.09500.09500.09000.09500.0950186,501
Sep. 18, 20200.09500.10000.09500.10000.100074,066
Sep. 17, 20200.09500.09500.09000.09000.0900184,720
Sep. 16, 20200.10000.10000.10000.10000.1000107,000
Sep. 15, 20200.10000.10000.10000.10000.1000146,100
Sep. 14, 20200.10000.10500.10000.10000.1000405,800
Sep. 11, 20200.11000.11000.09500.09500.0950400,910
Sep. 10, 20200.11000.11000.10000.10500.1050573,000
Sep. 09, 20200.11000.11000.10500.11000.110058,000
Sep. 08, 20200.11000.11000.10500.11000.1100153,500
Sep. 04, 20200.10500.11500.10500.11000.1100111,300
Sep. 03, 20200.11500.11500.11500.11500.115071,500
Sep. 02, 20200.12000.12000.12000.12000.1200174,500
Sep. 01, 20200.12000.12000.11500.11500.1150102,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...