Canada markets closed

Fremont Gold Ltd. (FRE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 03:40PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.12000.12000.12000.12000.120055,500
Jun 29, 20220.13000.13000.13000.13000.1300-
Jun 28, 20220.13000.13000.13000.13000.1300-
Jun 27, 20220.12000.13000.12000.13000.130013,500
Jun 24, 20220.14000.14000.14000.14000.1400-
Jun 23, 20220.13000.14000.13000.14000.14004,000
Jun 22, 20220.13000.13000.13000.13000.1300-
Jun 21, 20220.13000.13000.13000.13000.13002,400
Jun 20, 20220.12000.12000.12000.12000.12004,000
Jun 17, 20220.13000.13000.13000.13000.1300-
Jun 16, 20220.13000.13000.13000.13000.130013,500
Jun 15, 20220.13000.13000.13000.13000.1300-
Jun 14, 20220.13000.13000.13000.13000.1300-
Jun 13, 20220.13000.13000.13000.13000.1300-
Jun 10, 20220.12000.13000.12000.13000.130049,500
Jun 09, 20220.12000.12000.12000.12000.120027,500
Jun 08, 20220.14000.14000.14000.14000.1400180,300
Jun 07, 20220.14000.14000.14000.14000.140057,100
Jun 06, 20220.15000.15000.15000.15000.15005,000
Jun 03, 20220.15000.15000.15000.15000.150019,400
Jun 02, 20220.15000.15000.15000.15000.1500300
Jun 01, 20220.15000.16000.15000.15000.1500106,500
May 31, 20220.15000.16000.15000.16000.160014,700
May 30, 20220.15000.15000.15000.15000.150014,000
May 27, 20220.15000.15000.15000.15000.1500-
May 26, 20220.14000.16000.14000.15000.150096,400
May 25, 20220.14000.14000.14000.14000.14001,000
May 24, 20220.14000.14000.14000.14000.14004,800
May 20, 20220.15000.15000.14000.14000.140021,000
May 19, 20220.18000.18000.13000.14000.140083,500
May 18, 20220.20000.20000.20000.20000.2000-
May 18, 20221:10 Stock Split
May 17, 20220.20000.20000.20000.20000.20003,300
May 16, 20220.20000.20000.20000.20000.2000100
May 13, 20220.20000.20000.20000.20000.200065,050
May 12, 20220.20000.20000.20000.20000.20009,850
May 11, 20220.20000.20000.20000.20000.20004,310
May 10, 20220.20000.20000.20000.20000.200027,820
May 09, 20220.20000.20000.20000.20000.200043,900
May 06, 20220.30000.30000.30000.30000.3000100
May 05, 20220.20000.20000.20000.20000.200019,520
May 04, 20220.30000.30000.20000.20000.200010,100
May 03, 20220.20000.20000.20000.20000.2000-
May 02, 20220.20000.20000.20000.20000.200078,070
Apr 29, 20220.20000.20000.20000.20000.200025,000
Apr 28, 20220.20000.20000.20000.20000.200061,700
Apr 27, 20220.20000.20000.20000.20000.20009,300
Apr 26, 20220.20000.20000.20000.20000.200026,700
Apr 25, 20220.20000.20000.20000.20000.200054,050
Apr 22, 20220.30000.30000.30000.30000.3000100
Apr 21, 20220.30000.30000.30000.30000.3000150
Apr 20, 20220.30000.30000.30000.30000.3000300
Apr 19, 20220.30000.30000.30000.30000.3000-
Apr 18, 20220.30000.30000.30000.30000.30002,000
Apr 14, 20220.20000.20000.20000.20000.2000300
Apr 13, 20220.20000.20000.20000.20000.2000210
Apr 12, 20220.30000.30000.20000.20000.20003,100
Apr 11, 20220.30000.30000.30000.30000.3000520
Apr 08, 20220.30000.30000.30000.30000.30001,000
Apr 07, 20220.30000.30000.30000.30000.3000100
Apr 06, 20220.30000.30000.30000.30000.30004,010
Apr 05, 20220.20000.20000.20000.20000.200010,300
Apr 04, 20220.30000.30000.20000.20000.20004,000
Apr 01, 20220.20000.20000.20000.20000.20001,040
Mar 31, 20220.30000.30000.30000.30000.30006,000
Mar 30, 20220.30000.30000.30000.30000.3000-
Mar 29, 20220.30000.30000.30000.30000.3000200
Mar 28, 20220.30000.30000.30000.30000.30001,300
Mar 25, 20220.30000.30000.30000.30000.30004,540
Mar 24, 20220.30000.30000.30000.30000.30001,700
Mar 23, 20220.30000.30000.30000.30000.3000560
Mar 22, 20220.30000.30000.30000.30000.3000-
Mar 21, 20220.30000.30000.30000.30000.300011,000
Mar 18, 20220.30000.30000.30000.30000.3000-
Mar 17, 20220.30000.30000.30000.30000.30002,000
Mar 16, 20220.30000.30000.30000.30000.300022,170
Mar 15, 20220.30000.30000.30000.30000.3000-
Mar 14, 20220.30000.30000.30000.30000.30001,600
Mar 11, 20220.30000.30000.30000.30000.30001,220
Mar 10, 20220.30000.30000.30000.30000.300023,400
Mar 09, 20220.30000.30000.30000.30000.3000610
Mar 08, 20220.30000.30000.30000.30000.30006,900
Mar 07, 20220.30000.30000.30000.30000.30002,420
Mar 04, 20220.30000.30000.30000.30000.30005,600
Mar 03, 20220.30000.30000.30000.30000.300034,800
Mar 02, 20220.30000.30000.30000.30000.30001,000
Mar 01, 20220.30000.30000.30000.30000.30002,590
Feb 28, 20220.30000.30000.20000.30000.300021,050
Feb 25, 20220.30000.30000.30000.30000.300037,720
Feb 24, 20220.30000.30000.30000.30000.3000189,410
Feb 23, 20220.30000.30000.30000.30000.30005,000
Feb 22, 20220.30000.30000.30000.30000.3000-
Feb 18, 20220.30000.30000.30000.30000.300021,900
Feb 17, 20220.30000.30000.30000.30000.3000-
Feb 16, 20220.30000.30000.30000.30000.3000-
Feb 15, 20220.30000.30000.30000.30000.3000-
Feb 14, 20220.30000.30000.30000.30000.3000-
Feb 11, 20220.30000.30000.30000.30000.30007,500
Feb 10, 20220.30000.30000.30000.30000.3000500
Feb 09, 20220.30000.30000.30000.30000.300050
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...