FRE.V - Fremont Gold Ltd.

TSXV - TSXV Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20230.14000.14000.14000.14000.1400-
01 Jun 20230.14000.14000.14000.14000.140025,000
31 May 20230.14000.14000.14000.14000.14002,000
30 May 20230.13000.13000.13000.13000.1300-
29 May 20230.13000.13000.13000.13000.130011,500
26 May 20230.13000.14000.13000.14000.140013,400
25 May 20230.14000.14000.13000.13000.130026,100
24 May 20230.14000.14000.14000.14000.14007,300
23 May 20230.13000.13000.13000.13000.1300-
19 May 20230.13000.13000.13000.13000.1300-
18 May 20230.13000.13000.13000.13000.13001,500
17 May 20230.13000.13000.13000.13000.130025,500
16 May 20230.12000.12000.12000.12000.120077,000
15 May 20230.13000.13000.12000.12000.120083,000
12 May 20230.13000.14000.12000.12000.120086,000
11 May 20230.13000.13000.13000.13000.1300500
10 May 20230.12000.14000.12000.13000.1300119,400
09 May 20230.11000.12000.10000.11000.1100128,900
08 May 20230.11000.12000.11000.11000.1100106,700
05 May 20230.10000.10000.10000.10000.10003,700
04 May 20230.10000.10000.10000.10000.100060,000
03 May 20230.09000.11000.09000.11000.1100172,100
02 May 20230.08000.08000.08000.08000.080011,000
01 May 20230.08000.08000.08000.08000.0800-
28 Apr 20230.08000.08000.08000.08000.0800-
27 Apr 20230.08000.08000.08000.08000.0800-
26 Apr 20230.08000.08000.07000.08000.080095,000
25 Apr 20230.08000.08000.08000.08000.0800-
24 Apr 20230.08000.08000.08000.08000.0800-
21 Apr 20230.09000.09000.08000.08000.0800218,000
20 Apr 20230.09000.09000.09000.09000.0900-
19 Apr 20230.09000.09000.09000.09000.090050,000
18 Apr 20230.09000.09000.09000.09000.0900-
17 Apr 20230.09000.09000.09000.09000.0900-
14 Apr 20230.09000.09000.09000.09000.09008,000
13 Apr 20230.09000.09000.09000.09000.0900-
12 Apr 20230.09000.09000.09000.09000.09008,800
11 Apr 20230.08000.08000.08000.08000.08001,000
10 Apr 20230.09000.09000.09000.09000.09001,000
06 Apr 20230.09000.09000.09000.09000.09002,000
05 Apr 20230.09000.09000.09000.09000.0900-
04 Apr 20230.09000.09000.09000.09000.0900-
03 Apr 20230.09000.09000.09000.09000.0900-
31 Mar 20230.09000.09000.09000.09000.0900-
30 Mar 20230.09000.09000.09000.09000.0900-
29 Mar 20230.09000.09000.09000.09000.0900-
28 Mar 20230.09000.09000.09000.09000.0900-
27 Mar 20230.09000.09000.09000.09000.090028,200
24 Mar 20230.10000.10000.10000.10000.1000-
23 Mar 20230.09000.10000.09000.10000.100030,000
22 Mar 20230.10000.10000.10000.10000.1000-
21 Mar 20230.10000.10000.10000.10000.100010,000
20 Mar 20230.12000.12000.12000.12000.12007,000
17 Mar 20230.11000.11000.11000.11000.1100-
16 Mar 20230.11000.11000.11000.11000.1100-
15 Mar 20230.12000.12000.11000.11000.11007,000
14 Mar 20230.12000.12000.12000.12000.12003,000
13 Mar 20230.10000.12000.10000.12000.120053,900
10 Mar 20230.10000.10000.10000.10000.10007,000
09 Mar 20230.09000.09000.09000.09000.0900-
08 Mar 20230.09000.09000.09000.09000.09001,300
07 Mar 20230.09000.09000.09000.09000.09001,000
06 Mar 20230.09000.09000.09000.09000.0900-
03 Mar 20230.09000.09000.09000.09000.0900-
02 Mar 20230.09000.09000.09000.09000.0900-
01 Mar 20230.09000.09000.09000.09000.09002,000
28 Feb 20230.10000.10000.10000.10000.1000-
27 Feb 20230.10000.10000.10000.10000.1000-
24 Feb 20230.10000.10000.10000.10000.1000-
23 Feb 20230.10000.10000.10000.10000.1000-
22 Feb 20230.10000.10000.10000.10000.1000-
21 Feb 20230.10000.10000.10000.10000.1000-
17 Feb 20230.10000.10000.10000.10000.1000-
16 Feb 20230.10000.10000.10000.10000.10001,000
15 Feb 20230.09000.09000.09000.09000.0900-
14 Feb 20230.09000.09000.09000.09000.09001,200
13 Feb 20230.09000.09000.09000.09000.0900-
10 Feb 20230.09000.09000.09000.09000.0900-
09 Feb 20230.09000.09000.09000.09000.09001,000
08 Feb 20230.09000.09000.09000.09000.090017,800
07 Feb 20230.09000.09000.08000.08000.080015,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...