Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.05000.05000.05000.05000.050034,000
Jan 26, 20230.06000.06000.06000.06000.0600151,000
Jan 25, 20230.06000.06000.06000.06000.0600198,300
Jan 24, 20230.06000.06000.06000.06000.0600123,000
Jan 23, 20230.06000.06000.06000.06000.060028,300
Jan 20, 20230.06000.06000.06000.06000.060035,000
Jan 19, 20230.05000.05000.05000.05000.050095,000
Jan 18, 20230.05000.05000.05000.05000.0500481,500
Jan 17, 20230.06000.06000.05000.05000.050026,000
Jan 16, 20230.06000.06000.05000.06000.060024,000
Jan 13, 20230.05000.06000.05000.06000.0600472,600
Jan 12, 20230.05000.05000.05000.05000.050075,000
Jan 11, 20230.05000.05000.05000.05000.0500-
Jan 10, 20230.05000.05000.05000.05000.050061,000
Jan 09, 20230.03000.05000.03000.05000.0500678,500
Jan 06, 20230.03000.03000.03000.03000.030022,100
Jan 05, 20230.03000.03000.03000.03000.0300-
Jan 04, 20230.03000.03000.03000.03000.0300-
Jan 03, 20230.03000.03000.03000.03000.030057,000
Dec 30, 20220.03000.03000.03000.03000.0300126,700
Dec 29, 20220.03000.03000.03000.03000.030039,000
Dec 28, 20220.03000.03000.03000.03000.0300108,000
Dec 23, 20220.03000.03000.03000.03000.0300292,000
Dec 22, 20220.03000.03000.03000.03000.0300200
Dec 21, 20220.03000.03000.03000.03000.030025,000
Dec 20, 20220.03000.03000.03000.03000.03003,000
Dec 19, 20220.03000.03000.03000.03000.03004,000
Dec 16, 20220.03000.03000.03000.03000.0300-
Dec 15, 20220.03000.03000.03000.03000.0300-
Dec 14, 20220.03000.03000.03000.03000.0300-
Dec 13, 20220.03000.03000.03000.03000.030099,700
Dec 12, 20220.03000.03000.03000.03000.03001,000
Dec 09, 20220.03000.03000.03000.03000.030063,000
Dec 08, 20220.03000.03000.03000.03000.0300178,500
Dec 07, 20220.03000.03000.03000.03000.0300110,000
Dec 06, 20220.03000.03000.03000.03000.0300-
Dec 05, 20220.03000.03000.03000.03000.030016,000
Dec 02, 20220.03000.03000.03000.03000.030028,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...