Canada markets closed

Freeport Resources Inc. (FRI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0050 (-7.69%)
At close: 03:57PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20240.07000.07000.06000.06000.0600197,100
Jul 18, 20240.07000.07000.06000.07000.0700270,600
Jul 17, 20240.08000.08000.07000.07000.0700171,300
Jul 16, 20240.08000.08000.08000.08000.080025,000
Jul 15, 20240.08000.08000.08000.08000.0800129,000
Jul 12, 20240.08000.08000.08000.08000.080013,000
Jul 11, 20240.08000.08000.08000.08000.0800400
Jul 10, 20240.08000.09000.08000.08000.0800134,000
Jul 09, 20240.09000.09000.08000.08000.0800202,500
Jul 08, 20240.08000.09000.08000.09000.090062,000
Jul 05, 20240.08000.08000.08000.08000.0800164,000
Jul 04, 20240.08000.09000.08000.09000.0900341,000
Jul 03, 20240.08000.09000.08000.09000.0900388,500
Jul 02, 20240.08000.08000.08000.08000.0800135,000
Jun 28, 20240.07000.08000.07000.08000.080058,000
Jun 27, 20240.08000.08000.08000.08000.0800257,800
Jun 26, 20240.08000.08000.08000.08000.0800597,100
Jun 25, 20240.08000.08000.07000.07000.0700147,000
Jun 24, 20240.08000.08000.08000.08000.080061,000
Jun 21, 20240.08000.08000.07000.07000.0700260,000
Jun 20, 20240.07000.08000.07000.08000.0800245,000
Jun 19, 20240.07000.07000.07000.07000.070038,300
Jun 18, 20240.07000.07000.07000.07000.0700368,300
Jun 17, 20240.07000.08000.07000.07000.07001,314,900
Jun 14, 20240.06000.06000.06000.06000.0600-
Jun 13, 20240.06000.06000.06000.06000.0600116,000
Jun 12, 20240.06000.06000.06000.06000.060051,000
Jun 11, 20240.06000.06000.06000.06000.0600568,200
Jun 10, 20240.06000.06000.06000.06000.0600-
Jun 07, 20240.06000.06000.06000.06000.060020,000
Jun 06, 20240.06000.06000.06000.06000.0600243,900
Jun 05, 20240.06000.06000.06000.06000.0600318,500
Jun 04, 20240.06000.06000.06000.06000.060094,000
Jun 03, 20240.07000.07000.07000.07000.0700159,300
May 31, 20240.07000.07000.07000.07000.070063,400
May 30, 20240.08000.08000.07000.07000.070056,000
May 29, 20240.07000.08000.07000.08000.080094,000
May 28, 20240.07000.07000.07000.07000.070035,000
May 27, 20240.08000.08000.07000.07000.0700218,000
May 24, 20240.08000.08000.07000.08000.0800178,500
May 23, 20240.08000.08000.07000.08000.0800250,500
May 22, 20240.08000.08000.08000.08000.0800244,500
May 21, 20240.08000.08000.08000.08000.0800233,200
May 17, 20240.07000.07000.07000.07000.070068,200
May 16, 20240.07000.07000.07000.07000.0700176,000
May 15, 20240.07000.07000.07000.07000.0700426,100
May 14, 20240.06000.07000.06000.07000.0700248,000
May 13, 20240.05000.06000.05000.06000.0600133,000
May 10, 20240.06000.06000.06000.06000.060014,000
May 09, 20240.06000.06000.05000.06000.0600261,800
May 08, 20240.06000.06000.06000.06000.060021,000
May 07, 20240.05000.05000.05000.05000.05006,000
May 06, 20240.05000.05000.05000.05000.0500-
May 03, 20240.05000.05000.05000.05000.0500250,000
May 02, 20240.06000.06000.05000.05000.0500265,000
May 01, 20240.06000.06000.05000.06000.0600108,000
Apr 30, 20240.07000.07000.06000.06000.0600940,200
Apr 29, 20240.07000.08000.07000.07000.070045,600
Apr 26, 20240.06000.08000.06000.07000.07001,412,700
Apr 25, 20240.06000.06000.06000.06000.0600121,000
Apr 24, 20240.06000.06000.06000.06000.0600200,000
Apr 23, 20240.07000.07000.06000.06000.0600230,100
Apr 22, 20240.07000.07000.06000.07000.070080,000
Apr 19, 20240.06000.07000.06000.07000.0700263,000
Apr 18, 20240.07000.07000.06000.06000.0600685,800
Apr 17, 20240.07000.07000.07000.07000.0700153,000
Apr 16, 20240.06000.07000.06000.07000.0700641,500
Apr 15, 20240.06000.06000.06000.06000.0600582,400
Apr 12, 20240.06000.06000.06000.06000.060063,500
Apr 11, 20240.06000.06000.06000.06000.0600155,000
Apr 10, 20240.06000.06000.06000.06000.0600729,000
Apr 09, 20240.06000.06000.06000.06000.0600157,900
Apr 08, 20240.06000.06000.06000.06000.0600269,900
Apr 05, 20240.06000.06000.06000.06000.0600183,500
Apr 04, 20240.06000.06000.06000.06000.0600819,000
Apr 03, 20240.07000.07000.06000.07000.0700288,500
Apr 02, 20240.07000.07000.07000.07000.070092,000
Apr 01, 20240.06000.07000.06000.07000.0700266,800
Mar 28, 20240.06000.06000.06000.06000.0600168,000
Mar 27, 20240.06000.06000.06000.06000.0600224,300
Mar 26, 20240.06000.06000.05000.06000.0600307,100
Mar 25, 20240.05000.06000.05000.06000.0600693,800
Mar 22, 20240.06000.06000.05000.06000.06001,073,600
Mar 21, 20240.06000.06000.06000.06000.0600194,600
Mar 20, 20240.07000.08000.06000.06000.06001,245,700
Mar 19, 20240.05000.08000.05000.07000.07003,904,100
Mar 18, 20240.04000.04000.04000.04000.04001,396,900
Mar 15, 20240.04000.04000.04000.04000.0400333,000
Mar 14, 20240.03000.03000.03000.03000.0300-
Mar 13, 20240.03000.03000.03000.03000.0300-
Mar 12, 20240.03000.03000.03000.03000.0300-
Mar 11, 20240.03000.03000.02000.03000.0300982,300
Mar 08, 20240.03000.03000.03000.03000.0300-
Mar 07, 20240.04000.04000.03000.03000.0300613,800
Mar 06, 20240.04000.04000.04000.04000.040030,000
Mar 05, 20240.04000.04000.04000.04000.0400-
Mar 04, 20240.04000.04000.04000.04000.0400116,000
Mar 01, 20240.04000.04000.04000.04000.04006,100
Feb 29, 20240.04000.04000.04000.04000.040036,400
Feb 28, 20240.04000.04000.04000.04000.0400907,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...