Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Fremont Gold Ltd | FRE | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.085 | 0.085 | 0.085 | 0.085 | 0.09 |
FRE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.09 | 0.09 | 0.085 | 0.09 | 20,690 | -0.005 | -5.56% |
1 Month | 0.09 | 0.10 | 0.08 | 0.0899311 | 23,332 | -0.005 | -5.56% |
3 Months | 0.075 | 0.10 | 0.06 | 0.0806 | 19,176 | 0.01 | 13.33% |
6 Months | 0.08 | 0.10 | 0.05 | 0.0739281 | 27,888 | 0.005 | 6.25% |
1 Year | 0.075 | 0.14 | 0.05 | 0.0926846 | 30,430 | 0.01 | 13.33% |
3 Years | 0.045 | 0.20 | 0.015 | 0.0390642 | 121,418 | 0.04 | 88.89% |
5 Years | 0.105 | 0.20 | 0.015 | 0.0626244 | 158,666 | -0.02 | -19.05% |
FRE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 26 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 25 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 208 |
Apr 24 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 8 |
Apr 23 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 50,008 |
Apr 22 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 10 |
Apr 19 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 53,216 |
Apr 18 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 9 |
Apr 17 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
Apr 16 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 17,050 |
Apr 15 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.085 | 1,035 |
Apr 12 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 20,009 |
Apr 11 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 10 |
Apr 10 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 4,010 |
Apr 09 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 57,000 |
Apr 08 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.09 | 46,052 |
Apr 05 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.10 | 0.09 | 57,333 |
Apr 04 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 20,000 |
Apr 03 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 10 |
Apr 02 2024 | 0.085 | -0.005 | -5.56% | 0.08 | 0.085 | 0.08 | 41,000 |
Apr 01 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 53,000 |
Mar 28 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 18,010 |
Mar 27 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 10 |