New Zealand markets close in 3 hours 49 minutes

Fremont Gold Ltd. (FRE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.0900+0.0050 (+5.88%)
At close: 03:57PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.09000.09000.09000.09000.090053,200
18 Apr 20240.09000.09000.09000.09000.0900-
17 Apr 20240.09000.09000.09000.09000.0900-
16 Apr 20240.09000.09000.09000.09000.090017,100
15 Apr 20240.09000.09000.09000.09000.09001,000
12 Apr 20240.09000.09000.09000.09000.090020,000
11 Apr 20240.09000.09000.09000.09000.0900100
10 Apr 20240.09000.09000.09000.09000.09004,000
09 Apr 20240.09000.09000.09000.09000.090057,000
08 Apr 20240.10000.10000.09000.09000.090046,100
05 Apr 20240.09000.10000.09000.10000.100057,300
04 Apr 20240.09000.09000.09000.09000.090020,000
03 Apr 20240.09000.09000.09000.09000.0900-
02 Apr 20240.08000.09000.08000.09000.090041,000
01 Apr 20240.09000.09000.09000.09000.090053,000
28 Mar 20240.09000.09000.09000.09000.090018,000
27 Mar 20240.09000.09000.09000.09000.0900-
26 Mar 20240.09000.09000.09000.09000.090014,000
25 Mar 20240.09000.09000.09000.09000.090040,000
22 Mar 20240.08000.08000.08000.08000.080041,100
21 Mar 20240.08000.08000.08000.08000.0800-
20 Mar 20240.08000.08000.08000.08000.08001,000
19 Mar 20240.07000.07000.07000.07000.0700-
18 Mar 20240.07000.07000.07000.07000.070011,000
15 Mar 20240.07000.07000.07000.07000.07004,000
14 Mar 20240.07000.07000.07000.07000.070010,100
13 Mar 20240.07000.07000.07000.07000.070011,000
12 Mar 20240.07000.07000.07000.07000.0700-
11 Mar 20240.07000.07000.07000.07000.0700-
08 Mar 20240.07000.07000.07000.07000.070017,000
07 Mar 20240.06000.06000.06000.06000.0600-
06 Mar 20240.06000.06000.06000.06000.0600-
05 Mar 20240.06000.06000.06000.06000.0600-
04 Mar 20240.06000.06000.06000.06000.060028,800
01 Mar 20240.06000.06000.06000.06000.0600123,600
29 Feb 20240.07000.07000.07000.07000.07005,300
28 Feb 20240.06000.06000.06000.06000.0600-
27 Feb 20240.06000.06000.06000.06000.06008,000
26 Feb 20240.07000.07000.07000.07000.0700-
23 Feb 20240.07000.07000.07000.07000.0700-
22 Feb 20240.07000.07000.07000.07000.0700-
21 Feb 20240.07000.07000.07000.07000.07002,000
20 Feb 20240.07000.07000.07000.07000.0700-
16 Feb 20240.07000.07000.07000.07000.07004,000
15 Feb 20240.07000.07000.07000.07000.0700-
14 Feb 20240.07000.07000.07000.07000.0700-
13 Feb 20240.07000.07000.07000.07000.07007,000
12 Feb 20240.08000.08000.08000.08000.0800-
09 Feb 20240.08000.08000.08000.08000.0800-
08 Feb 20240.08000.08000.08000.08000.0800-
07 Feb 20240.08000.08000.08000.08000.0800-
06 Feb 20240.08000.08000.08000.08000.0800-
05 Feb 20240.08000.08000.08000.08000.0800-
02 Feb 20240.08000.08000.08000.08000.08001,000
01 Feb 20240.09000.09000.08000.08000.08008,000
31 Jan 20240.08000.08000.08000.08000.08005,000
30 Jan 20240.08000.08000.08000.08000.0800-
29 Jan 20240.08000.08000.08000.08000.0800-
26 Jan 20240.08000.08000.08000.08000.0800-
25 Jan 20240.08000.08000.08000.08000.0800-
24 Jan 20240.08000.08000.08000.08000.0800-
23 Jan 20240.08000.08000.08000.08000.0800-
22 Jan 20240.08000.08000.08000.08000.080022,000
19 Jan 20240.07000.07000.07000.07000.070063,200
18 Jan 20240.08000.08000.08000.08000.0800-
17 Jan 20240.08000.08000.08000.08000.0800-
16 Jan 20240.08000.08000.08000.08000.080010,600
15 Jan 20240.08000.08000.08000.08000.0800-
12 Jan 20240.08000.08000.08000.08000.0800-
11 Jan 20240.08000.08000.08000.08000.0800-
10 Jan 20240.08000.08000.08000.08000.0800-
09 Jan 20240.08000.08000.08000.08000.0800-
08 Jan 20240.08000.08000.08000.08000.0800-
05 Jan 20240.08000.08000.08000.08000.0800-
04 Jan 20240.08000.08000.08000.08000.0800-
03 Jan 20240.08000.08000.08000.08000.0800-
02 Jan 20240.08000.08000.08000.08000.080010,000
29 Dec 20230.07000.07000.07000.07000.0700-
28 Dec 20230.07000.07000.07000.07000.0700-
27 Dec 20230.07000.07000.07000.07000.0700-
22 Dec 20230.07000.07000.07000.07000.070071,000
21 Dec 20230.07000.09000.07000.09000.090073,000
20 Dec 20230.09000.09000.05000.06000.0600222,500
19 Dec 20230.08000.08000.08000.08000.08001,000
18 Dec 20230.08000.08000.08000.08000.0800-
15 Dec 20230.08000.08000.08000.08000.0800-
14 Dec 20230.08000.08000.08000.08000.0800-
13 Dec 20230.08000.08000.08000.08000.080015,000
12 Dec 20230.08000.08000.08000.08000.08003,400
11 Dec 20230.08000.08000.08000.08000.0800-
08 Dec 20230.08000.08000.08000.08000.0800-
07 Dec 20230.08000.08000.08000.08000.080038,000
06 Dec 20230.07000.07000.07000.07000.0700-
05 Dec 20230.07000.07000.07000.07000.0700-
04 Dec 20230.07000.07000.07000.07000.0700-
01 Dec 20230.07000.07000.07000.07000.0700-
30 Nov 20230.07000.07000.07000.07000.07001,100
29 Nov 20230.08000.08000.08000.08000.0800-
28 Nov 20230.07000.08000.06000.08000.080083,000
27 Nov 20230.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...