New Zealand markets closed

Fremont Gold Ltd. (FRE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.08500.0000 (0.00%)
At close: 11:08AM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.09000.09000.09000.09000.0900-
07 Dec 20220.09000.09000.09000.09000.0900-
06 Dec 20220.09000.09000.09000.09000.0900-
05 Dec 20220.09000.09000.09000.09000.0900-
02 Dec 20220.09000.09000.09000.09000.0900-
01 Dec 20220.09000.09000.09000.09000.090057,000
30 Nov 20220.09000.09000.09000.09000.090010,000
29 Nov 20220.08000.08000.08000.08000.0800-
28 Nov 20220.08000.08000.08000.08000.0800162,500
25 Nov 20220.08000.08000.08000.08000.0800196,000
24 Nov 20220.08000.08000.08000.08000.08001,700
23 Nov 20220.09000.09000.09000.09000.0900-
22 Nov 20220.10000.10000.09000.09000.0900218,500
21 Nov 20220.11000.11000.10000.10000.100078,000
18 Nov 20220.10000.10000.10000.10000.1000-
17 Nov 20220.11000.11000.10000.10000.100088,700
16 Nov 20220.12000.12000.10000.10000.100078,700
15 Nov 20220.12000.12000.12000.12000.12008,000
14 Nov 20220.16000.16000.13000.13000.130030,000
11 Nov 20220.16000.16000.16000.16000.160039,100
10 Nov 20220.14000.20000.14000.20000.200035,900
09 Nov 20220.15000.15000.15000.15000.15007,700
08 Nov 20220.15000.15000.15000.15000.1500-
07 Nov 20220.15000.15000.15000.15000.150010,000
04 Nov 20220.14000.14000.14000.14000.1400-
03 Nov 20220.14000.14000.14000.14000.1400300
02 Nov 20220.14000.14000.14000.14000.1400-
01 Nov 20220.14000.14000.14000.14000.1400-
31 Oct 20220.14000.14000.14000.14000.1400-
28 Oct 20220.14000.14000.14000.14000.1400-
27 Oct 20220.14000.14000.14000.14000.14004,700
26 Oct 20220.14000.14000.14000.14000.1400-
25 Oct 20220.14000.14000.14000.14000.14006,900
24 Oct 20220.13000.13000.13000.13000.13002,000
21 Oct 20220.13000.13000.13000.13000.13001,000
20 Oct 20220.13000.13000.13000.13000.1300-
19 Oct 20220.14000.14000.13000.13000.130036,500
18 Oct 20220.14000.14000.14000.14000.1400-
17 Oct 20220.14000.14000.14000.14000.140021,000
14 Oct 20220.16000.16000.16000.16000.1600-
13 Oct 20220.14000.16000.14000.16000.160019,800
12 Oct 20220.14000.14000.14000.14000.140016,500
11 Oct 20220.16000.16000.16000.16000.1600-
07 Oct 20220.16000.16000.16000.16000.1600-
06 Oct 20220.16000.16000.16000.16000.1600-
05 Oct 20220.16000.16000.16000.16000.16001,300
04 Oct 20220.13000.14000.13000.14000.140052,200
03 Oct 20220.12000.12000.12000.12000.120064,400
30 Sept 20220.12000.12000.12000.12000.120054,000
29 Sept 20220.12000.12000.12000.12000.1200-
28 Sept 20220.12000.12000.12000.12000.1200-
27 Sept 20220.12000.12000.12000.12000.12002,000
26 Sept 20220.12000.12000.12000.12000.120023,500
23 Sept 20220.12000.12000.12000.12000.1200-
22 Sept 20220.12000.12000.12000.12000.120030,000
21 Sept 20220.12000.12000.12000.12000.1200-
20 Sept 20220.12000.12000.12000.12000.1200-
19 Sept 20220.12000.12000.12000.12000.1200-
16 Sept 20220.12000.12000.12000.12000.1200-
15 Sept 20220.12000.12000.12000.12000.1200-
14 Sept 20220.12000.12000.12000.12000.120016,000
13 Sept 20220.13000.13000.13000.13000.1300-
12 Sept 20220.13000.13000.13000.13000.1300-
09 Sept 20220.13000.13000.13000.13000.130022,200
08 Sept 20220.12000.12000.12000.12000.120011,000
07 Sept 20220.12000.12000.12000.12000.120065,000
06 Sept 20220.12000.12000.12000.12000.1200-
02 Sept 20220.12000.12000.12000.12000.12004,000
01 Sept 20220.11000.11000.11000.11000.1100-
31 Aug 20220.11000.11000.11000.11000.11003,000
30 Aug 20220.11000.11000.11000.11000.1100-
29 Aug 20220.11000.11000.11000.11000.11002,900
26 Aug 20220.11000.11000.11000.11000.1100-
25 Aug 20220.11000.11000.11000.11000.1100-
24 Aug 20220.11000.11000.11000.11000.11002,000
23 Aug 20220.11000.11000.10000.10000.100037,000
22 Aug 20220.12000.12000.12000.12000.12005,500
19 Aug 20220.12000.12000.12000.12000.120013,500
18 Aug 20220.13000.13000.13000.13000.1300-
17 Aug 20220.13000.13000.13000.13000.1300-
16 Aug 20220.13000.13000.13000.13000.13001,500
15 Aug 20220.13000.13000.13000.13000.1300-
12 Aug 20220.13000.13000.13000.13000.1300-
11 Aug 20220.13000.13000.13000.13000.1300-
10 Aug 20220.13000.13000.13000.13000.13002,000
09 Aug 20220.13000.13000.13000.13000.1300500
08 Aug 20220.13000.13000.13000.13000.13003,500
05 Aug 20220.12000.12000.12000.12000.1200500
04 Aug 20220.12000.12000.12000.12000.1200-
03 Aug 20220.12000.12000.12000.12000.1200-
02 Aug 20220.12000.12000.12000.12000.1200-
29 Jul 20220.12000.12000.12000.12000.120017,500
28 Jul 20220.13000.13000.13000.13000.1300-
27 Jul 20220.13000.13000.13000.13000.1300-
26 Jul 20220.13000.13000.13000.13000.1300-
25 Jul 20220.13000.13000.13000.13000.130027,800
22 Jul 20220.14000.14000.14000.14000.1400-
21 Jul 20220.14000.14000.14000.14000.1400-
20 Jul 20220.14000.14000.14000.14000.1400-
19 Jul 20220.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...