Mail

FRXI.V - FRX Innovations Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	0.3350	0.3500	0.3350	0.3400	0.3400	19,500
May 25, 2023	0.3350	0.3400	0.3350	0.3400	0.3400	146,500
May 24, 2023	0.3500	0.3500	0.3300	0.3300	0.3300	42,929
May 23, 2023	0.3550	0.3550	0.3400	0.3400	0.3400	43,600
May 19, 2023	0.3150	0.4000	0.3150	0.3500	0.3500	186,000
May 18, 2023	0.2900	0.3000	0.2800	0.3000	0.3000	80,000
May 17, 2023	0.2750	0.3000	0.2750	0.3000	0.3000	47,000
May 16, 2023	0.2850	0.2850	0.2800	0.2800	0.2800	17,000
May 15, 2023	0.2700	0.3000	0.2700	0.2850	0.2850	41,500
May 12, 2023	0.2700	0.2900	0.2700	0.2700	0.2700	65,500
May 11, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
May 10, 2023	0.2800	0.2800	0.2650	0.2650	0.2650	19,000
May 09, 2023	0.2400	0.3000	0.2350	0.3000	0.3000	124,000
May 08, 2023	0.2400	0.2450	0.2350	0.2450	0.2450	9,286
May 05, 2023	0.2400	0.2400	0.2250	0.2400	0.2400	35,500
May 04, 2023	0.2400	0.2400	0.2400	0.2400	0.2400	7,000
May 03, 2023	0.2200	0.2400	0.2200	0.2400	0.2400	16,000
May 02, 2023	0.2250	0.2250	0.2100	0.2100	0.2100	17,000
May 01, 2023	0.2450	0.2500	0.2300	0.2500	0.2500	33,500
Apr 28, 2023	0.2500	0.2550	0.2450	0.2450	0.2450	105,000
Apr 27, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	1,800
Apr 26, 2023	0.2450	0.2450	0.2450	0.2450	0.2450	20,000
Apr 25, 2023	0.2550	0.2550	0.2450	0.2450	0.2450	165,316
Apr 24, 2023	0.2550	0.2550	0.2500	0.2550	0.2550	81,000
Apr 21, 2023	0.2550	0.2550	0.2550	0.2550	0.2550	121,000
Apr 20, 2023	0.2500	0.2550	0.2500	0.2550	0.2550	86,145
Apr 19, 2023	0.2450	0.2450	0.2450	0.2450	0.2450	107,898
Apr 18, 2023	0.2550	0.2550	0.2500	0.2500	0.2500	60,500
Apr 17, 2023	0.2500	0.2550	0.2450	0.2500	0.2500	66,500
Apr 14, 2023	0.2550	0.2600	0.2450	0.2450	0.2450	51,500
Apr 13, 2023	0.2600	0.2600	0.2500	0.2550	0.2550	27,999
Apr 12, 2023	0.2600	0.2700	0.2550	0.2650	0.2650	8,500
Apr 11, 2023	0.2650	0.2700	0.2500	0.2600	0.2600	55,000
Apr 10, 2023	0.2750	0.2750	0.2650	0.2650	0.2650	2,000
Apr 06, 2023	0.2650	0.2800	0.2650	0.2800	0.2800	32,600
Apr 05, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	5,000
Apr 04, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Apr 03, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	3,000
Mar 31, 2023	0.2700	0.2800	0.2650	0.2650	0.2650	15,500
Mar 30, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 29, 2023	0.2600	0.2700	0.2600	0.2650	0.2650	41,500
Mar 28, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	12,000
Mar 27, 2023	0.2700	0.2700	0.2600	0.2700	0.2700	97,000
Mar 24, 2023	0.2650	0.2800	0.2650	0.2750	0.2750	148,500
Mar 23, 2023	0.2700	0.2700	0.2650	0.2650	0.2650	121,300
Mar 22, 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
Mar 21, 2023	0.2700	0.2700	0.2650	0.2650	0.2650	2,000
Mar 20, 2023	0.2950	0.2950	0.2650	0.2650	0.2650	128,000
Mar 17, 2023	0.2950	0.2950	0.2900	0.2950	0.2950	12,000
Mar 16, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
Mar 15, 2023	0.2700	0.3050	0.2700	0.3000	0.3000	177,500
Mar 14, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	42,500
Mar 13, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	91,500
Mar 10, 2023	0.2950	0.2950	0.2850	0.2850	0.2850	105,000
Mar 09, 2023	0.3000	0.3200	0.2950	0.2950	0.2950	123,000
Mar 08, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	212,000
Mar 07, 2023	0.2800	0.2900	0.2800	0.2900	0.2900	133,500
Mar 06, 2023	0.2800	0.2800	0.2700	0.2800	0.2800	48,000
Mar 03, 2023	0.2800	0.2800	0.2700	0.2750	0.2750	116,500
Mar 02, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	203,000
Mar 01, 2023	0.3000	0.3000	0.2800	0.2800	0.2800	43,000
Feb 28, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	141,000
Feb 27, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	15,500
Feb 24, 2023	0.3350	0.3350	0.3100	0.3300	0.3300	43,500
Feb 23, 2023	0.3200	0.3550	0.3050	0.3350	0.3350	190,475
Feb 22, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	9,000
Feb 21, 2023	0.3350	0.3350	0.3000	0.3100	0.3100	124,176
Feb 17, 2023	0.3400	0.3400	0.3350	0.3350	0.3350	6,500
Feb 16, 2023	0.3700	0.3700	0.3400	0.3400	0.3400	16,500
Feb 15, 2023	0.3700	0.4050	0.3700	0.3800	0.3800	63,003
Feb 14, 2023	0.3650	0.3650	0.3400	0.3650	0.3650	18,500
Feb 13, 2023	0.3500	0.3500	0.3200	0.3300	0.3300	62,500
Feb 10, 2023	0.3250	0.3400	0.3150	0.3400	0.3400	45,500
Feb 09, 2023	0.3000	0.3800	0.3000	0.3100	0.3100	306,214
Feb 08, 2023	0.2800	0.3000	0.2800	0.3000	0.3000	11,000
Feb 07, 2023	0.2900	0.2900	0.2500	0.2800	0.2800	180,600
Feb 06, 2023	0.2950	0.2950	0.2900	0.2900	0.2900	23,000
Feb 03, 2023	0.3200	0.3300	0.2900	0.3000	0.3000	136,500
Feb 02, 2023	0.3000	0.3300	0.2950	0.2950	0.2950	127,928
Feb 01, 2023	0.3200	0.3200	0.2800	0.2950	0.2950	6,000
Jan 31, 2023	0.2600	0.3200	0.2600	0.3200	0.3200	13,500
Jan 30, 2023	0.2750	0.2750	0.2600	0.2600	0.2600	5,500
Jan 27, 2023	0.2900	0.2900	0.2500	0.2800	0.2800	35,000
Jan 26, 2023	0.3050	0.3100	0.2850	0.3000	0.3000	41,000
Jan 25, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	2,000
Jan 24, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	2,000
Jan 23, 2023	0.3200	0.3400	0.3200	0.3400	0.3400	17,000
Jan 20, 2023	0.3000	0.3400	0.2900	0.3400	0.3400	28,500
Jan 19, 2023	0.3300	0.3300	0.2850	0.3000	0.3000	8,500
Jan 18, 2023	0.2900	0.3400	0.2900	0.3400	0.3400	16,000
Jan 17, 2023	0.2900	0.3100	0.2900	0.3100	0.3100	16,000
Jan 16, 2023	0.3000	0.3100	0.3000	0.3100	0.3100	4,000
Jan 13, 2023	0.2900	0.2900	0.2850	0.2850	0.2850	3,143
Jan 12, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Jan 11, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Jan 10, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	6,000
Jan 09, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Jan 06, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	6,000
Jan 05, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Jan 04, 2023	0.2800	0.3100	0.2750	0.3100	0.3100	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...