New Zealand Markets closed

Fremont Gold Ltd. (FRE.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.11500.0000 (0.00%)
At close: 10:24AM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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-
18 Jul 20220.14000.14000.14000.14000.140014,500
15 Jul 20220.12000.12000.12000.12000.1200-
14 Jul 20220.12000.12000.12000.12000.1200-
13 Jul 20220.12000.12000.12000.12000.12005,500
12 Jul 20220.12000.12000.12000.12000.1200-
11 Jul 20220.12000.12000.12000.12000.1200-
08 Jul 20220.12000.12000.12000.12000.120010,500
07 Jul 20220.11000.11000.11000.11000.110010,000
06 Jul 20220.12000.12000.12000.12000.1200-
05 Jul 20220.13000.13000.12000.12000.12007,100
04 Jul 20220.12000.12000.12000.12000.12009,900
30 Jun 20220.12000.12000.12000.12000.120055,500
29 Jun 20220.13000.13000.13000.13000.1300-
28 Jun 20220.13000.13000.13000.13000.1300-
27 Jun 20220.12000.13000.12000.13000.130013,500
24 Jun 20220.14000.14000.14000.14000.1400-
23 Jun 20220.13000.14000.13000.14000.14004,000
22 Jun 20220.13000.13000.13000.13000.1300-
21 Jun 20220.13000.13000.13000.13000.13002,400
20 Jun 20220.12000.12000.12000.12000.12004,000
17 Jun 20220.13000.13000.13000.13000.1300-
16 Jun 20220.13000.13000.13000.13000.130013,500
15 Jun 20220.13000.13000.13000.13000.1300-
14 Jun 20220.13000.13000.13000.13000.1300-
13 Jun 20220.13000.13000.13000.13000.1300-
10 Jun 20220.12000.13000.12000.13000.130049,500
09 Jun 20220.12000.12000.12000.12000.120027,500
08 Jun 20220.14000.14000.14000.14000.1400180,300
07 Jun 20220.14000.14000.14000.14000.140057,100
06 Jun 20220.15000.15000.15000.15000.15005,000
03 Jun 20220.15000.15000.15000.15000.150019,400
02 Jun 20220.15000.15000.15000.15000.1500300
01 Jun 20220.15000.16000.15000.15000.1500106,500
31 May 20220.15000.16000.15000.16000.160014,700
30 May 20220.15000.15000.15000.15000.150014,000
27 May 20220.15000.15000.15000.15000.1500-
26 May 20220.14000.16000.14000.15000.150096,400
25 May 20220.14000.14000.14000.14000.14001,000
24 May 20220.14000.14000.14000.14000.14004,800
20 May 20220.15000.15000.14000.14000.140021,000
19 May 20220.18000.18000.13000.14000.140083,500
18 May 20220.20000.20000.20000.20000.2000-
17 May 20220.20000.20000.20000.20000.20003,300
16 May 20220.20000.20000.20000.20000.2000100
13 May 20220.20000.20000.20000.20000.200065,050
12 May 20220.20000.20000.20000.20000.20009,850
11 May 20220.20000.20000.20000.20000.20004,310
10 May 20220.20000.20000.20000.20000.200027,820
09 May 20220.20000.20000.20000.20000.200043,900
06 May 20220.30000.30000.30000.30000.3000100
05 May 20220.20000.20000.20000.20000.200019,520
04 May 20220.30000.30000.20000.20000.200010,100
03 May 20220.20000.20000.20000.20000.2000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...