New Zealand markets close in 5 hours 54 minutes

Fremont Gold Ltd. (FRE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0800-0.0050 (-5.88%)
At close: 12:08PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.08500.08500.08000.08000.080015,000
06 Feb 20230.09000.09000.09000.09000.0900-
03 Feb 20230.09000.09000.09000.09000.09001,500
02 Feb 20230.08000.08000.08000.08000.08001,000
01 Feb 20230.09000.09000.09000.09000.090010,000
31 Jan 20230.08000.08000.08000.08000.0800-
30 Jan 20230.09000.09000.08000.08000.080055,000
27 Jan 20230.10000.10000.09000.09000.09005,500
26 Jan 20230.10000.10000.10000.10000.1000-
25 Jan 20230.10000.10000.10000.10000.100012,000
24 Jan 20230.09000.09000.09000.09000.0900-
23 Jan 20230.09000.09000.09000.09000.0900-
20 Jan 20230.09000.09000.09000.09000.090065,000
19 Jan 20230.09000.09000.09000.09000.090011,000
18 Jan 20230.08000.08000.08000.08000.0800-
17 Jan 20230.09000.09000.08000.08000.08005,000
16 Jan 20230.09000.09000.09000.09000.0900-
13 Jan 20230.09000.09000.09000.09000.0900-
12 Jan 20230.09000.09000.09000.09000.090020,100
11 Jan 20230.09000.09000.09000.09000.0900400
10 Jan 20230.10000.10000.09000.09000.0900133,500
09 Jan 20230.09000.09000.09000.09000.0900-
06 Jan 20230.09000.09000.09000.09000.0900-
05 Jan 20230.09000.09000.09000.09000.09005,000
04 Jan 20230.09000.09000.09000.09000.0900-
03 Jan 20230.09000.09000.09000.09000.09005,000
30 Dec 20220.09000.09000.09000.09000.0900-
29 Dec 20220.09000.09000.09000.09000.090018,000
28 Dec 20220.10000.10000.09000.09000.090030,200
23 Dec 20220.10000.10000.10000.10000.1000-
22 Dec 20220.10000.10000.10000.10000.1000500
21 Dec 20220.11000.11000.11000.11000.1100-
20 Dec 20220.11000.11000.11000.11000.11001,700
19 Dec 20220.10000.10000.10000.10000.100013,000
16 Dec 20220.09000.09000.09000.09000.0900-
15 Dec 20220.09000.09000.09000.09000.0900-
14 Dec 20220.09000.09000.09000.09000.0900-
13 Dec 20220.09000.09000.09000.09000.09001,000
12 Dec 20220.09000.09000.09000.09000.09003,000
09 Dec 20220.09000.09000.09000.09000.09001,700
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...