Canada Markets closed

Freeport Resources Inc. (FRI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 12, 20220.05000.05000.05000.05000.0500-
Jul 11, 20220.05000.05000.05000.05000.0500-
Jul 08, 20220.05000.05000.05000.05000.0500-
Jul 07, 20220.05000.05000.05000.05000.05004,800
Jul 06, 20220.05000.05000.05000.05000.050013,000
Jul 05, 20220.05000.05000.05000.05000.0500-
Jul 04, 20220.05000.05000.05000.05000.0500-
Jun 30, 20220.05000.05000.05000.05000.050019,800
Jun 29, 20220.05000.05000.04000.04000.040052,000
Jun 28, 20220.05000.05000.05000.05000.050080,000
Jun 27, 20220.05000.05000.05000.05000.0500-
Jun 24, 20220.05000.05000.04000.05000.0500138,000
Jun 23, 20220.05000.05000.05000.05000.0500143,600
Jun 22, 20220.05000.05000.05000.05000.0500124,400
Jun 21, 20220.05000.05000.05000.05000.050067,000
Jun 20, 20220.06000.06000.06000.06000.06001,000
Jun 17, 20220.06000.06000.06000.06000.060010,100
Jun 16, 20220.06000.06000.06000.06000.060012,000
Jun 15, 20220.06000.06000.06000.06000.060045,000
Jun 14, 20220.06000.06000.06000.06000.060044,300
Jun 13, 20220.06000.06000.06000.06000.0600-
Jun 10, 20220.06000.06000.06000.06000.0600-
Jun 09, 20220.06000.06000.06000.06000.0600-
Jun 08, 20220.06000.06000.06000.06000.060093,000
Jun 07, 20220.06000.06000.06000.06000.060035,000
Jun 06, 20220.06000.06000.06000.06000.0600-
Jun 03, 20220.06000.06000.06000.06000.0600-
Jun 02, 20220.05000.06000.05000.06000.060013,000
Jun 01, 20220.06000.06000.06000.06000.060044,000
May 31, 20220.06000.06000.06000.06000.0600174,800
May 30, 20220.06000.06000.06000.06000.060016,000
May 27, 20220.06000.06000.06000.06000.060049,000
May 26, 20220.06000.06000.06000.06000.0600-
May 25, 20220.06000.06000.06000.06000.0600-
May 24, 20220.06000.06000.06000.06000.060082,000
May 20, 20220.06000.06000.06000.06000.0600118,000
May 19, 20220.06000.06000.06000.06000.060016,400
May 18, 20220.06000.06000.06000.06000.060029,000
May 17, 20220.06000.06000.06000.06000.0600143,000
May 16, 20220.06000.06000.06000.06000.060012,000
May 13, 20220.06000.06000.06000.06000.06001,035,800
May 12, 20220.06000.06000.05000.06000.0600310,000
May 11, 20220.06000.06000.06000.06000.060038,000
May 10, 20220.07000.07000.06000.06000.0600190,700
May 09, 20220.08000.08000.07000.07000.070078,400
May 06, 20220.08000.08000.08000.08000.080049,000
May 05, 20220.08000.08000.08000.08000.0800111,000
May 04, 20220.08000.08000.08000.08000.0800-
May 03, 20220.08000.08000.08000.08000.080020,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...