FRN.V - Feronia Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.06500.06500.06500.06500.06502,000
Jul 19, 20190.06500.06500.06500.06500.06502,000
Jul 18, 20190.06500.06500.06500.06500.06502,000
Jul 17, 20190.06500.06500.06500.06500.06502,000
Jul 16, 20190.06500.06500.06500.06500.06502,000
Jul 15, 20190.06500.06500.06500.06500.06502,000
Jul 12, 20190.06500.06500.06500.06500.06502,000
Jul 11, 20190.06500.06500.06500.06500.06502,000
Jul 10, 20190.06500.06500.06500.06500.06502,000
Jul 09, 20190.06500.06500.06500.06500.06502,000
Jul 08, 20190.06500.06500.06500.06500.06502,000
Jul 05, 20190.06500.06500.06500.06500.06502,000
Jul 04, 20190.06500.06500.06500.06500.06502,000
Jul 03, 20190.06500.06500.06500.06500.0650-
Jul 02, 20190.06500.06500.06500.06500.06502,000
Jun 28, 20190.06500.06500.06500.06500.06502,000
Jun 27, 20190.06000.06000.05500.05500.055018,000
Jun 26, 20190.05000.05000.05000.05000.0500-
Jun 25, 20190.07000.07000.04500.05000.0500183,700
Jun 24, 20190.06000.06000.06000.06000.0600-
Jun 21, 20190.06000.06000.06000.06000.0600-
Jun 20, 20190.06000.06000.06000.06000.06003,200
Jun 19, 20190.06000.06000.06000.06000.0600-
Jun 18, 20190.06000.06000.06000.06000.0600-
Jun 17, 20190.06000.06000.06000.06000.0600-
Jun 14, 20190.06000.06000.06000.06000.0600-
Jun 13, 20190.06000.06000.06000.06000.06009,300
Jun 12, 20190.05500.05500.05500.05500.0550-
Jun 11, 20190.05500.05500.05500.05500.0550-
Jun 10, 20190.06000.06000.05500.05500.055014,000
Jun 07, 20190.05500.05500.05500.05500.0550-
Jun 06, 20190.05500.05500.05500.05500.0550-
Jun 05, 20190.05500.05500.05500.05500.0550-
Jun 04, 20190.06000.06000.05500.05500.05503,900
Jun 03, 20190.08000.08000.08000.08000.08002,000
May 31, 20190.08500.08500.08000.08000.08008,000
May 30, 20190.10000.10000.10000.10000.1000-
May 29, 20190.10000.10000.10000.10000.1000-
May 28, 20190.10000.10000.10000.10000.1000-
May 27, 20190.10000.10000.10000.10000.1000-
May 24, 20190.10000.10000.10000.10000.10003,000
May 23, 20190.10000.10000.10000.10000.100012,500
May 22, 20190.11000.11000.11000.11000.1100-
May 21, 20190.11000.11000.11000.11000.1100-
May 17, 20190.11000.11000.11000.11000.1100-
May 16, 20190.11000.11000.11000.11000.1100-
May 15, 20190.11000.11000.11000.11000.1100-
May 14, 20190.11000.11000.11000.11000.1100-
May 13, 20190.11000.11000.11000.11000.11002,500
May 10, 20190.11000.11000.11000.11000.1100-
May 09, 20190.11000.11000.11000.11000.1100-
May 08, 20190.11000.11000.11000.11000.1100500
May 07, 20190.13000.13000.13000.13000.1300-
May 06, 20190.13000.13000.13000.13000.1300-
May 03, 20190.13000.13000.13000.13000.1300-
May 02, 20190.13000.13000.13000.13000.1300-
May 01, 20190.13000.13000.13000.13000.1300-
Apr 30, 20190.13000.13000.13000.13000.1300500
Apr 29, 20190.11000.11000.11000.11000.11002,000
Apr 26, 20190.10000.10000.10000.10000.100010,000
Apr 25, 20190.10000.10000.10000.10000.1000-
Apr 24, 20190.10000.10000.10000.10000.1000-
Apr 23, 20190.10000.10000.10000.10000.10009,000
Apr 22, 20190.10000.10000.10000.10000.1000-
Apr 18, 20190.10000.10000.10000.10000.1000-
Apr 17, 20190.09500.10000.09500.10000.100010,000
Apr 16, 20190.09500.09500.09500.09500.0950-
Apr 15, 20190.09500.09500.09500.09500.0950-
Apr 12, 20190.09500.09500.09500.09500.0950-
Apr 11, 20190.09500.09500.09500.09500.0950-
Apr 10, 20190.10000.10000.09500.09500.09504,800
Apr 09, 20190.09500.09500.09500.09500.09503,000
Apr 08, 20190.11500.11500.11500.11500.1150-
Apr 05, 20190.11500.11500.11500.11500.1150-
Apr 04, 20190.11500.11500.11500.11500.1150-
Apr 03, 20190.11500.11500.11500.11500.1150-
Apr 02, 20190.11500.11500.11500.11500.1150-
Apr 01, 20190.11500.11500.11500.11500.1150-
Mar 29, 20190.11500.11500.11500.11500.11504,000
Mar 28, 20190.14000.14000.14000.14000.1400-
Mar 27, 20190.14000.14000.14000.14000.1400-
Mar 26, 20190.14000.14000.14000.14000.1400-
Mar 25, 20190.14000.14000.14000.14000.1400-
Mar 22, 20190.14000.14000.14000.14000.1400-
Mar 21, 20190.14000.14000.14000.14000.1400-
Mar 20, 20190.14000.14000.14000.14000.1400-
Mar 19, 20190.14000.14000.14000.14000.1400-
Mar 18, 20190.14000.14000.14000.14000.1400-
Mar 15, 20190.14000.14000.14000.14000.1400-
Mar 14, 20190.14000.14000.14000.14000.1400-
Mar 13, 20190.14000.14000.14000.14000.1400-
Mar 12, 20190.14000.14000.14000.14000.1400-
Mar 11, 20190.14000.14000.14000.14000.1400-
Mar 08, 20190.14000.14000.14000.14000.1400-
Mar 07, 20190.14000.14000.14000.14000.1400-
Mar 06, 20190.14000.14000.14000.14000.1400-
Mar 05, 20190.14000.14000.14000.14000.1400-
Mar 04, 20190.14000.14000.14000.14000.1400-
Mar 01, 20190.14000.14000.14000.14000.1400-
Feb 28, 20190.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...