Freeport Resources Inc. (FRI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 09:30AM EDT

Time Period:

Sept 24, 2021 - Sept 24, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Sept 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	16,300
Aug 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Aug 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Aug 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Aug 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Aug 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	11,800
Aug 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
Aug 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	154,500
Aug 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Aug 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Aug 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	48,500
Aug 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,200
Aug 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	77,000
Aug 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	42,100
Aug 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Aug 09, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	370,000
Aug 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	7,600
Aug 05, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	36,000
Aug 04, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	81,000
Aug 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 02, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	10,200
Jul 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	93,000
Jul 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	133,500
Jul 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	74,000
Jul 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	74,000
Jul 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jul 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	87,000
Jul 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Jul 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
Jul 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,800
Jul 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Jul 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	19,800
Jun 29, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	52,000
Jun 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	80,000
Jun 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 24, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	138,000
Jun 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	143,600
Jun 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	124,400
Jun 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	67,000
Jun 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jun 17, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	10,100
Jun 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
Jun 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	45,000
Jun 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	44,300
Jun 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	93,000
Jun 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	35,000
Jun 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 03, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 02, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	13,000
Jun 01, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	44,000
May 31, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	174,800
May 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
May 27, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	49,000
May 26, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 25, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	82,000
May 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	118,000
May 19, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	16,400
May 18, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	29,000
May 17, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	143,000
May 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	12,000
May 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,035,800
May 12, 2022	0.0600	0.0600	0.0500	0.0600	0.0600	310,000
May 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	38,000
May 10, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	190,700
May 09, 2022	0.0800	0.0800	0.0700	0.0700	0.0700	78,400
May 06, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	49,000
May 05, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	111,000
May 04, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 03, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	20,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.7434%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,971.50+271.38(+1.06%)

Freeport Resources Inc. (FRI.V)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.7434%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,971.50
+271.38(+1.06%)