Canada markets close in 4 hours 16 minutes

Freeport Resources Inc. (FRI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
As of 09:30AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.03000.03000.03000.03000.03003,500
Dec 01, 20220.03000.03000.03000.03000.0300117,500
Nov 30, 20220.03000.03000.03000.03000.030024,000
Nov 29, 20220.03000.03000.03000.03000.030010,000
Nov 28, 20220.03000.03000.03000.03000.03005,000
Nov 25, 20220.03000.03000.03000.03000.0300946,000
Nov 24, 20220.03000.03000.03000.03000.030017,000
Nov 23, 20220.03000.03000.03000.03000.030014,000
Nov 22, 20220.03000.03000.03000.03000.0300132,000
Nov 21, 20220.03000.03000.03000.03000.0300309,400
Nov 18, 20220.03000.03000.03000.03000.0300-
Nov 17, 20220.03000.03000.03000.03000.0300141,700
Nov 16, 20220.04000.04000.04000.04000.04006,000
Nov 15, 20220.03000.04000.03000.04000.040081,000
Nov 14, 20220.03000.04000.03000.04000.0400102,000
Nov 11, 20220.03000.03000.03000.03000.030020,000
Nov 10, 20220.03000.03000.03000.03000.0300-
Nov 09, 20220.03000.03000.03000.03000.030041,000
Nov 08, 20220.03000.03000.03000.03000.0300-
Nov 07, 20220.03000.03000.03000.03000.030093,000
Nov 04, 20220.03000.03000.03000.03000.030038,000
Nov 03, 20220.03000.03000.03000.03000.030066,700
Nov 02, 20220.04000.04000.04000.04000.040011,000
Nov 01, 20220.03000.03000.03000.03000.0300-
Oct 31, 20220.03000.03000.03000.03000.0300252,000
Oct 28, 20220.03000.03000.03000.03000.03005,000
Oct 27, 20220.03000.03000.03000.03000.030041,500
Oct 26, 20220.04000.04000.03000.03000.03007,200
Oct 25, 20220.04000.04000.04000.04000.04005,400
Oct 24, 20220.04000.04000.04000.04000.0400-
Oct 21, 20220.04000.04000.04000.04000.04001,632,000
Oct 20, 20220.04000.04000.04000.04000.040068,000
Oct 19, 20220.04000.04000.04000.04000.040020,000
Oct 18, 20220.04000.04000.04000.04000.040094,000
Oct 17, 20220.04000.04000.04000.04000.0400-
Oct 14, 20220.04000.04000.03000.04000.040053,000
Oct 13, 20220.04000.04000.04000.04000.0400-
Oct 12, 20220.04000.04000.04000.04000.040067,000
Oct 11, 20220.04000.04000.04000.04000.040059,000
Oct 07, 20220.04000.04000.04000.04000.0400-
Oct 06, 20220.04000.04000.04000.04000.040072,000
Oct 05, 20220.04000.04000.04000.04000.040088,000
Oct 04, 20220.04000.04000.04000.04000.0400168,100
Oct 03, 20220.04000.04000.04000.04000.040029,500
Sept 30, 20220.04000.04000.04000.04000.04002,700
Sept 29, 20220.04000.04000.04000.04000.04007,000
Sept 28, 20220.04000.04000.04000.04000.040044,000
Sept 27, 20220.04000.04000.04000.04000.04006,000
Sept 26, 20220.04000.05000.04000.05000.050035,000
Sept 23, 20220.04000.04000.04000.04000.0400300
Sept 22, 20220.04000.04000.04000.04000.040031,000
Sept 21, 20220.04000.04000.04000.04000.0400-
Sept 20, 20220.04000.04000.04000.04000.0400190,000
Sept 19, 20220.04000.04000.04000.04000.0400-
Sept 16, 20220.04000.04000.04000.04000.04003,300
Sept 15, 20220.04000.04000.04000.04000.040011,000
Sept 14, 20220.04000.04000.04000.04000.040020,000
Sept 13, 20220.04000.04000.04000.04000.040020,000
Sept 12, 20220.04000.04000.04000.04000.040021,000
Sept 09, 20220.04000.04000.04000.04000.0400-
Sept 08, 20220.04000.04000.04000.04000.040018,000
Sept 07, 20220.04000.04000.04000.04000.04007,900
Sept 06, 20220.04000.04000.04000.04000.0400100
Sept 02, 20220.04000.04000.04000.04000.0400-
Sept 01, 20220.04000.04000.04000.04000.040016,300
Aug 31, 20220.04000.04000.04000.04000.040015,000
Aug 30, 20220.04000.04000.04000.04000.040020,000
Aug 29, 20220.04000.04000.04000.04000.04006,000
Aug 26, 20220.04000.04000.04000.04000.0400-
Aug 25, 20220.04000.04000.04000.04000.040010,000
Aug 24, 20220.04000.04000.04000.04000.040011,800
Aug 23, 20220.04000.04000.04000.04000.0400-
Aug 22, 20220.04000.04000.04000.04000.040057,000
Aug 19, 20220.04000.04000.04000.04000.0400154,500
Aug 18, 20220.04000.04000.04000.04000.040020,000
Aug 17, 20220.04000.04000.04000.04000.040070,000
Aug 16, 20220.04000.04000.04000.04000.040048,500
Aug 15, 20220.04000.04000.04000.04000.040013,200
Aug 12, 20220.04000.04000.04000.04000.040077,000
Aug 11, 20220.04000.04000.04000.04000.040042,100
Aug 10, 20220.04000.04000.04000.04000.0400100,000
Aug 09, 20220.05000.05000.04000.04000.0400370,000
Aug 08, 20220.05000.05000.05000.05000.05007,600
Aug 05, 20220.05000.05000.04000.04000.040036,000
Aug 04, 20220.05000.05000.04000.04000.040081,000
Aug 03, 20220.05000.05000.05000.05000.0500-
Aug 02, 20220.05000.05000.04000.05000.050010,200
Jul 29, 20220.04000.04000.04000.04000.040093,000
Jul 28, 20220.04000.04000.04000.04000.0400133,500
Jul 27, 20220.05000.05000.05000.05000.050074,000
Jul 26, 20220.04000.04000.04000.04000.0400-
Jul 25, 20220.04000.04000.04000.04000.040074,000
Jul 22, 20220.05000.05000.05000.05000.05005,000
Jul 21, 20220.04000.04000.04000.04000.0400-
Jul 20, 20220.04000.04000.04000.04000.0400-
Jul 19, 20220.04000.04000.04000.04000.040087,000
Jul 18, 20220.05000.05000.05000.05000.050025,000
Jul 15, 20220.05000.05000.05000.05000.0500-
Jul 14, 20220.05000.05000.05000.05000.0500-
Jul 13, 20220.05000.05000.05000.05000.050023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...