ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.77
0.52%
US Tech 100
16,554.00
-2.26%
S&P 500
4,967.23
-0.88%
US Dollar vs CAD
1.37995
0.00%
Bitcoin
63,939.47
0.18%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Freeport Resources Inc (FRI)

  7. Freeport Resources Inc (FRI) Historical

FRI Freeport Resources Inc

0.065
0.005 (8.33%)
Apr 19 2024 - Closed
Delayed by 15 minutes

FRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.065 0.005 8.33% 0.06 0.065 0.06 263,010
Apr 18 2024 0.06 -0.005 -7.69% 0.065 0.07 0.06 685,800
Apr 17 2024 0.065 0.00 0.00% 0.065 0.065 0.065 153,000
Apr 16 2024 0.065 0.005 8.33% 0.06 0.065 0.06 641,530
Apr 15 2024 0.06 0.00 0.00% 0.06 0.06 0.06 582,350
Apr 12 2024 0.06 0.00 0.00% 0.06 0.06 0.06 63,500
Apr 11 2024 0.06 0.005 9.09% 0.06 0.06 0.06 155,000
Apr 10 2024 0.055 -0.005 -8.33% 0.06 0.06 0.055 729,000
Apr 09 2024 0.06 0.00 0.00% 0.055 0.06 0.055 157,850
Apr 08 2024 0.06 0.00 0.00% 0.055 0.06 0.055 269,940
Apr 05 2024 0.06 0.005 9.09% 0.055 0.06 0.055 183,500
Apr 04 2024 0.055 -0.01 -15.38% 0.06 0.06 0.055 819,000
Apr 03 2024 0.065 0.00 0.00% 0.065 0.065 0.06 288,450
Apr 02 2024 0.065 0.00 0.00% 0.065 0.065 0.065 92,000
Apr 01 2024 0.065 0.005 8.33% 0.06 0.065 0.055 266,845
Mar 28 2024 0.06 0.005 9.09% 0.06 0.06 0.055 168,000
Mar 27 2024 0.055 0.00 0.00% 0.055 0.055 0.055 224,340
Mar 26 2024 0.055 0.00 0.00% 0.06 0.06 0.05 307,100
Mar 25 2024 0.055 0.00 0.00% 0.05 0.055 0.05 693,800
Mar 22 2024 0.055 0.00 0.00% 0.055 0.055 0.045 1,073,550
Mar 21 2024 0.055 0.00 0.00% 0.055 0.055 0.055 194,578
Mar 20 2024 0.055 -0.015 -21.43% 0.07 0.075 0.055 1,245,700
Mar 19 2024 0.07 0.03 75.00% 0.045 0.08 0.045 3,904,100
Mar 18 2024 0.04 0.00 0.00% 0.035 0.04 0.035 1,396,900
Mar 15 2024 0.04 0.01 33.33% 0.035 0.04 0.035 333,000
Mar 14 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 13 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 12 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 11 2024 0.03 0.00 0.00% 0.025 0.03 0.02 982,343
Mar 08 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Mar 07 2024 0.03 -0.005 -14.29% 0.035 0.035 0.03 613,800
Mar 06 2024 0.035 0.00 0.00% 0.035 0.035 0.035 30,000
Mar 05 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Mar 04 2024 0.035 0.00 0.00% 0.035 0.035 0.035 115,975
Mar 01 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 6,125
Feb 29 2024 0.04 0.005 14.29% 0.035 0.04 0.035 36,400
Feb 28 2024 0.035 0.00 0.00% 0.035 0.04 0.035 907,003
Feb 27 2024 0.035 -0.005 -12.50% 0.035 0.035 0.035 583,000
Feb 26 2024 0.04 0.005 14.29% 0.04 0.04 0.04 33,500
Feb 23 2024 0.035 0.005 16.67% 0.03 0.035 0.03 2,145,500
Feb 22 2024 0.03 -0.01 -25.00% 0.035 0.035 0.025 1,239,533
Feb 21 2024 0.04 0.02 100.00% 0.03 0.04 0.03 2,686,360
Feb 20 2024 0.02 0.005 33.33% 0.02 0.02 0.02 20,000
Feb 16 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 15 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 14 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 13 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 12 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 09 2024 0.015 0.00 0.00% 0.015 0.015 0.015 13,000
Feb 08 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 07 2024 0.015 0.00 0.00% 0.015 0.015 0.015 40,000
Feb 06 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 05 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Feb 02 2024 0.015 0.00 0.00% 0.015 0.015 0.015 15,000
Feb 01 2024 0.015 0.00 0.00% 0.015 0.015 0.015 500
Jan 31 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0
Jan 30 2024 0.015 -0.005 -25.00% 0.015 0.015 0.015 30,000
Jan 29 2024 0.02 0.005 33.33% 0.02 0.02 0.02 459,000
Jan 26 2024 0.015 -0.005 -25.00% 0.015 0.015 0.015 1,000
Jan 25 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Jan 24 2024 0.02 0.00 0.00% 0.015 0.02 0.015 39,000
Jan 23 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Jan 22 2024 0.02 0.005 33.33% 0.02 0.02 0.02 7,000

Your Recent History

TSXV
FRI
Freeport Resources
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved