Fredonia Mining Inc. (TSXV:FRED)
Canada
· Delayed Price · Currency is CAD 0.540
-0.030 (-5.26%)
Mar 9, 2026, 2:29 PM EST
Fredonia Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.55 | 0.66 | 0.54 | 0.57 | 0.57 | - | 503,133 |
| Mar 5, 2026 | 0.61 | 0.70 | 0.51 | 0.57 | 0.57 | -5.00% | 1,572,390 |
| Mar 4, 2026 | 0.56 | 0.64 | 0.54 | 0.60 | 0.60 | 9.09% | 1,214,028 |
| Mar 3, 2026 | 0.50 | 0.55 | 0.41 | 0.55 | 0.55 | 11.11% | 504,840 |
| Mar 2, 2026 | 0.40 | 0.50 | 0.40 | 0.50 | 0.50 | 23.75% | 330,864 |
| Feb 27, 2026 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 9.59% | 190,200 |
| Feb 26, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 41,000 |
| Feb 25, 2026 | 0.35 | 0.37 | 0.31 | 0.37 | 0.37 | 15.62% | 368,424 |
| Feb 24, 2026 | 0.32 | 0.37 | 0.32 | 0.32 | 0.32 | -5.88% | 434,052 |
| Feb 23, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 9.68% | 117,005 |
| Feb 20, 2026 | 0.33 | 0.35 | 0.31 | 0.31 | 0.31 | -11.43% | 41,560 |
| Feb 19, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 23,214 |
| Feb 18, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 275,700 |
| Feb 17, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 10,000 |
| Feb 13, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 4,000 |
| Feb 12, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | - | 10,000 |
| Feb 11, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 78,501 |
| Feb 10, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 15,000 |
| Feb 9, 2026 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -2.70% | 105,600 |
| Feb 6, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 70,500 |
| Feb 5, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -1.33% | 5,500 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.32% | 174,000 |
| Feb 3, 2026 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | - | 121,000 |
| Feb 2, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -9.52% | 15,501 |
| Jan 30, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 94,600 |
| Jan 29, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 16,000 |
| Jan 27, 2026 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | -1.20% | 91,651 |
| Jan 26, 2026 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -2.35% | 55,280 |
| Jan 23, 2026 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -5.56% | 54,000 |
| Jan 22, 2026 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 7.14% | 13,350 |
| Jan 21, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.62% | 20,840 |
| Jan 20, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | - | 44,000 |
| Jan 15, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 1.14% | 1,000 |
| Jan 14, 2026 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | -2.22% | 2,500 |
| Jan 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.65% | 22,950 |
| Jan 6, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 3.61% | 2,000 |
| Dec 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.75% | 500 |
| Dec 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 5.26% | 11,500 |
| Dec 16, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 3,000 |
| Dec 15, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | - | 12,001 |
| Dec 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -14.29% | 500 |
| Dec 4, 2025 | 0.43 | 0.46 | 0.40 | 0.46 | 0.46 | -2.15% | 40,800 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 13.41% | 500 |
| Nov 27, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 7,500 |
| Nov 26, 2025 | 0.54 | 0.54 | 0.41 | 0.41 | 0.41 | -24.07% | 70,010 |
| Nov 24, 2025 | 0.48 | 0.54 | 0.48 | 0.54 | 0.54 | 16.13% | 6,311 |
| Nov 21, 2025 | 0.37 | 0.47 | 0.37 | 0.47 | 0.47 | 30.99% | 35,000 |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 500 |
| Nov 12, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -2.78% | 10,360 |
| Nov 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 900 |
| Nov 6, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 1.41% | 21,000 |
| Nov 5, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 23,360 |
| Nov 4, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -5.41% | 43,000 |
| Nov 3, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -13.95% | 4,300 |
| Oct 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | 1,000 |
| Oct 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.98% | 1,000 |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3,300 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 3,000 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 80,500 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | - | 72,000 |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 53,000 |
| Sep 29, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -5.62% | 6,500 |
| Sep 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.20% | 182,500 |
| Sep 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.41% | 2,500 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 8,001 |
| Sep 19, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 15,000 |
| Sep 17, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -8.33% | 11,500 |
| Sep 15, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 21,000 |
| Sep 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 9,000 |
| Sep 10, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | - | 22,000 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -12.73% | 6,000 |
| Sep 8, 2025 | 0.40 | 0.55 | 0.40 | 0.55 | 0.55 | 37.50% | 86,010 |