Freeport Resources Inc. (FRI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

-0.0050

(-9.09%)

At close: 10:38AM EST

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	34,000
Jan 26, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	151,000
Jan 25, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	198,300
Jan 24, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	123,000
Jan 23, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	28,300
Jan 20, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	35,000
Jan 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	95,000
Jan 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	481,500
Jan 17, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	26,000
Jan 16, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	24,000
Jan 13, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	472,600
Jan 12, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	75,000
Jan 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	61,000
Jan 09, 2023	0.0300	0.0500	0.0300	0.0500	0.0500	678,500
Jan 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	22,100
Jan 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 03, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	57,000
Dec 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	126,700
Dec 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Dec 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	108,000
Dec 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	292,000
Dec 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	200
Dec 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Dec 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Dec 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Dec 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	99,700
Dec 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Dec 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	63,000
Dec 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	178,500
Dec 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	110,000
Dec 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
Dec 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	28,500
Dec 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	117,500
Nov 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	24,000
Nov 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Nov 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	946,000
Nov 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	132,000
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	309,400
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	141,700
Nov 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Nov 15, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	81,000
Nov 14, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	102,000
Nov 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Nov 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Nov 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	93,000
Nov 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	38,000
Nov 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	66,700
Nov 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Nov 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	252,000
Oct 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Oct 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	41,500
Oct 26, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	7,200
Oct 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,400
Oct 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,632,000
Oct 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	68,000
Oct 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Oct 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	94,000
Oct 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 14, 2022	0.0400	0.0400	0.0300	0.0400	0.0400	53,000
Oct 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	67,000
Oct 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	59,000
Oct 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	72,000
Oct 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	88,000
Oct 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	168,100
Oct 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	29,500
Sept 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,700
Sept 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Sept 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
Sept 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Sept 26, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	35,000
Sept 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	300
Sept 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Sept 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	190,000
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,300
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Sept 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Sept 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Sept 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Sept 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,900
Sept 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.68(+0.08%)

CAD/USD0.7514+0.0008(+0.11%)

CRUDE OIL80.26+0.58(+0.73%)

BTC-CAD31,751.56+965.61(+3.14%)

Freeport Resources Inc. (FRI.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.68(+0.08%)

CAD/USD
0.7514
+0.0008(+0.11%)

CRUDE OIL
80.26
+0.58(+0.73%)

BTC-CAD
31,751.56
+965.61(+3.14%)