Freeport Resources Inc. (FRI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:44PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200,000 |
| Apr 23, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 230,100 |
| Apr 22, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 80,000 |
| Apr 19, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 263,000 |
| Apr 18, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 685,800 |
| Apr 17, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 153,000 |
| Apr 16, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 641,500 |
| Apr 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 582,400 |
| Apr 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 63,500 |
| Apr 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 155,000 |
| Apr 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 729,000 |
| Apr 09, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 157,900 |
| Apr 08, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 269,900 |
| Apr 05, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 183,500 |
| Apr 04, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 819,000 |
| Apr 03, 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 288,500 |
| Apr 02, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 92,000 |
| Apr 01, 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 266,800 |
| Mar 28, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 168,000 |
| Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 224,300 |
| Mar 26, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 307,100 |
| Mar 25, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 693,800 |
| Mar 22, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,073,600 |
| Mar 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 194,600 |
| Mar 20, 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 1,245,700 |
| Mar 19, 2024 | 0.0500 | 0.0800 | 0.0500 | 0.0700 | 0.0700 | 3,904,100 |
| Mar 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,396,900 |
| Mar 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 333,000 |
| Mar 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 11, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 982,300 |
| Mar 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Mar 07, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 613,800 |
| Mar 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
| Mar 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 116,000 |
| Mar 01, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,100 |
| Feb 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,400 |
| Feb 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 907,000 |
| Feb 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 583,000 |
| Feb 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 33,500 |
| Feb 23, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 2,145,500 |
| Feb 22, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,239,500 |
| Feb 21, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 2,686,400 |
| Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
| Feb 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,000 |
| Feb 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 07, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
| Feb 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Feb 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Feb 01, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500 |
| Jan 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 30, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
| Jan 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 459,000 |
| Jan 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jan 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 39,000 |
| Jan 23, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
| Jan 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,300 |
| Jan 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
| Jan 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 762,800 |
| Jan 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 09, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 800 |
| Jan 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jan 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,900 |
| Dec 29, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,000 |
| Dec 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Dec 27, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 81,000 |
| Dec 22, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
| Dec 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Dec 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,000 |
| Dec 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Dec 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,900 |
| Dec 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Dec 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 848,800 |
| Dec 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,500 |
| Dec 11, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 145,500 |
| Dec 08, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500 |
| Dec 07, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
| Dec 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 156,600 |
| Dec 01, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 237,000 |
| Nov 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.