Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Freeport Resources Inc. (FRI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 02:53PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.06000.06000.06000.06000.060082,000
May 20, 20220.06000.06000.06000.06000.0600118,000
May 19, 20220.06000.06000.06000.06000.060016,400
May 18, 20220.06000.06000.06000.06000.060029,000
May 17, 20220.06000.06000.06000.06000.0600143,000
May 16, 20220.06000.06000.06000.06000.060012,000
May 13, 20220.06000.06000.06000.06000.06001,035,800
May 12, 20220.06000.06000.05000.06000.0600310,000
May 11, 20220.06000.06000.06000.06000.060038,000
May 10, 20220.07000.07000.06000.06000.0600190,700
May 09, 20220.08000.08000.07000.07000.070078,400
May 06, 20220.08000.08000.08000.08000.080049,000
May 05, 20220.08000.08000.08000.08000.0800111,000
May 04, 20220.08000.08000.08000.08000.0800-
May 03, 20220.08000.08000.08000.08000.080020,500
May 02, 20220.08000.08000.08000.08000.080096,000
Apr 29, 20220.08000.08000.08000.08000.08006,800
Apr 28, 20220.08000.08000.08000.08000.080019,000
Apr 27, 20220.08000.08000.08000.08000.080048,000
Apr 26, 20220.08000.08000.08000.08000.0800150,500
Apr 25, 20220.08000.08000.08000.08000.0800125,000
Apr 22, 20220.08000.08000.08000.08000.0800-
Apr 21, 20220.09000.09000.08000.08000.080011,800
Apr 20, 20220.09000.09000.09000.09000.090019,600
Apr 19, 20220.09000.09000.09000.09000.090016,000
Apr 18, 20220.09000.09000.09000.09000.090010,000
Apr 14, 20220.09000.09000.09000.09000.090013,200
Apr 13, 20220.09000.09000.09000.09000.0900106,600
Apr 12, 20220.09000.09000.09000.09000.090017,600
Apr 11, 20220.09000.09000.09000.09000.090011,500
Apr 08, 20220.10000.10000.10000.10000.1000200
Apr 07, 20220.10000.10000.10000.10000.1000-
Apr 06, 20220.10000.10000.10000.10000.10008,500
Apr 05, 20220.10000.10000.10000.10000.1000-
Apr 04, 20220.10000.10000.10000.10000.100033,500
Apr 01, 20220.09000.10000.09000.10000.1000153,500
Mar 31, 20220.08000.08000.08000.08000.080051,000
Mar 30, 20220.09000.09000.07000.08000.0800385,200
Mar 29, 20220.09000.09000.09000.09000.090038,000
Mar 28, 20220.09000.10000.09000.10000.1000101,000
Mar 25, 20220.10000.10000.09000.10000.100031,000
Mar 24, 20220.10000.10000.09000.10000.100027,200
Mar 23, 20220.10000.10000.10000.10000.1000600
Mar 22, 20220.10000.10000.10000.10000.10007,100
Mar 21, 20220.10000.10000.10000.10000.1000-
Mar 18, 20220.10000.10000.10000.10000.10002,000
Mar 17, 20220.10000.10000.10000.10000.10005,000
Mar 16, 20220.10000.10000.10000.10000.100067,000
Mar 15, 20220.11000.11000.11000.11000.1100-
Mar 14, 20220.10000.11000.10000.11000.110020,000
Mar 11, 20220.11000.11000.10000.10000.100051,500
Mar 10, 20220.11000.11000.11000.11000.1100-
Mar 09, 20220.10000.11000.10000.11000.110018,600
Mar 08, 20220.11000.11000.10000.10000.100072,000
Mar 07, 20220.11000.11000.11000.11000.110021,500
Mar 04, 20220.11000.11000.11000.11000.110020,000
Mar 03, 20220.11000.11000.11000.11000.1100-
Mar 02, 20220.11000.11000.11000.11000.11001,000
Mar 01, 20220.11000.11000.11000.11000.1100-
Feb 28, 20220.11000.11000.11000.11000.1100-
Feb 25, 20220.11000.11000.11000.11000.11008,000
Feb 24, 20220.10000.11000.10000.11000.1100108,000
Feb 23, 20220.10000.10000.10000.10000.1000-
Feb 22, 20220.11000.11000.10000.10000.1000132,000
Feb 18, 20220.13000.13000.11000.11000.110073,500
Feb 17, 20220.11000.13000.11000.13000.1300104,900
Feb 16, 20220.12000.12000.12000.12000.1200-
Feb 15, 20220.12000.12000.12000.12000.1200-
Feb 14, 20220.11000.12000.11000.12000.120089,200
Feb 11, 20220.11000.11000.11000.11000.11004,000
Feb 10, 20220.11000.11000.11000.11000.110056,100
Feb 09, 20220.10000.10000.10000.10000.1000118,000
Feb 08, 20220.10000.10000.10000.10000.100024,500
Feb 07, 20220.10000.10000.10000.10000.10007,000
Feb 04, 20220.10000.10000.10000.10000.10002,500
Feb 03, 20220.10000.10000.10000.10000.100030,200
Feb 02, 20220.10000.10000.10000.10000.1000-
Feb 01, 20220.10000.10000.10000.10000.1000-
Jan 31, 20220.10000.10000.10000.10000.100072,900
Jan 28, 20220.10000.10000.10000.10000.10004,100
Jan 27, 20220.10000.10000.10000.10000.100071,500
Jan 26, 20220.10000.11000.10000.11000.110066,000
Jan 25, 20220.10000.10000.10000.10000.100048,000
Jan 24, 20220.11000.11000.10000.10000.1000142,600
Jan 21, 20220.11000.11000.11000.11000.110089,500
Jan 20, 20220.10000.11000.10000.11000.110041,100
Jan 19, 20220.11000.11000.11000.11000.110077,500
Jan 18, 20220.11000.11000.11000.11000.11005,500
Jan 17, 20220.11000.11000.11000.11000.1100-
Jan 14, 20220.11000.11000.11000.11000.11004,000
Jan 13, 20220.10000.11000.10000.11000.1100211,500
Jan 12, 20220.10000.10000.10000.10000.1000110,900
Jan 11, 20220.11000.11000.10000.10000.1000206,600
Jan 10, 20220.10000.11000.10000.11000.110010,500
Jan 07, 20220.10000.10000.10000.10000.100010,000
Jan 06, 20220.10000.10000.10000.10000.100081,500
Jan 05, 20220.11000.11000.11000.11000.11002,000
Jan 04, 20220.11000.11000.11000.11000.1100121,700
Dec 31, 20210.11000.11000.10000.10000.100056,000
Dec 30, 20210.11000.11000.11000.11000.1100196,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement