Skip to main content
Freeport Resources Inc. (TSXV:FRI)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0150 (-16.67%)
At close: Mar 9, 2026

Freeport Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.090.080.080.08-16.67%568,200
Mar 6, 20260.090.090.090.090.09-1,200
Mar 5, 20260.090.090.090.090.09-5.26%205,262
Mar 4, 20260.100.100.100.100.10-166,283
Mar 3, 20260.090.100.090.100.10-282,153
Mar 2, 20260.100.100.090.100.105.56%67,292
Feb 27, 20260.090.090.090.090.09-5.26%78,000
Feb 26, 20260.100.100.090.100.10-62,034
Feb 25, 20260.090.100.090.100.105.56%291,499
Feb 24, 20260.090.100.090.090.09-104,705
Feb 23, 20260.090.090.090.090.095.88%153,794
Feb 20, 20260.100.100.090.090.09-5.56%284,441
Feb 19, 20260.090.090.090.090.09-39,027
Feb 18, 20260.090.090.090.090.095.88%23,000
Feb 17, 20260.090.090.080.090.09-5.56%503,291
Feb 13, 20260.100.100.090.090.09-5.26%188,120
Feb 12, 20260.110.110.100.100.10-9.52%80,552
Feb 11, 20260.100.110.090.110.1110.53%379,228
Feb 10, 20260.090.100.090.100.105.56%63,810
Feb 9, 20260.090.090.090.090.09-188,684
Feb 6, 20260.090.090.090.090.09-274,613
Feb 5, 20260.080.100.080.090.095.88%1,199,779
Feb 4, 20260.100.100.090.090.09-10.53%386,106
Feb 3, 20260.100.100.090.100.105.56%131,243
Feb 2, 20260.100.100.090.090.09-10.00%179,165
Jan 30, 20260.120.120.090.100.10-16.67%1,377,045
Jan 29, 20260.120.130.110.120.129.09%2,069,056
Jan 28, 20260.110.120.110.110.1110.00%2,123,948
Jan 27, 20260.090.110.090.100.1025.00%4,066,428
Jan 26, 20260.080.080.080.080.086.67%326,212
Jan 23, 20260.080.080.070.080.08-889,625
Jan 22, 20260.070.080.070.080.087.14%650,100
Jan 21, 20260.070.070.070.070.07-232,999
Jan 20, 20260.070.070.070.070.07-245,123
Jan 19, 20260.060.070.060.070.0716.67%1,009,176
Jan 16, 20260.060.070.060.060.06-581,104
Jan 15, 20260.050.060.050.060.069.09%659,128
Jan 14, 20260.070.070.060.060.06-15.38%950,162
Jan 13, 20260.070.080.060.070.078.33%3,320,286
Jan 12, 20260.060.070.060.060.0620.00%2,365,409
Jan 9, 20260.040.060.040.050.0525.00%6,420,934
Jan 8, 20260.040.040.040.040.0414.29%2,100
Jan 7, 20260.040.040.030.040.04-834,175
Jan 6, 20260.040.040.040.040.04-500,000
Jan 5, 20260.040.040.030.040.04-55,870
Jan 2, 20260.040.040.040.040.0416.67%366,000
Dec 30, 20250.040.040.030.030.03-364,854
Dec 29, 20250.030.030.030.030.03-421,070
Dec 23, 20250.040.040.030.030.03-53,357
Dec 22, 20250.030.040.030.030.03-132,400
Dec 19, 20250.030.040.030.030.0320.00%1,643,100
Dec 18, 20250.030.030.030.030.03-16.67%2,000
Dec 16, 20250.030.030.030.030.0320.00%3,167
Dec 15, 20250.030.030.030.030.03-16.67%400,000
Dec 12, 20250.030.030.030.030.03-12,010
Dec 11, 20250.030.030.030.030.0320.00%20,000
Dec 10, 20250.030.030.030.030.03-16.67%25,002
Dec 8, 20250.030.030.030.030.0320.00%60,000
Dec 2, 20250.030.030.030.030.03-16.67%65,000
Dec 1, 20250.030.030.030.030.03-30,000
Nov 28, 20250.030.030.030.030.03-22,650
Nov 26, 20250.030.030.030.030.03-10,000
Nov 24, 20250.030.030.030.030.03-1,035
Nov 20, 20250.030.030.030.030.0320.00%89,465
Nov 18, 20250.030.030.030.030.03-16.67%42,002
Nov 17, 20250.030.030.030.030.03-26,500
Nov 14, 20250.030.030.030.030.03-63,000
Nov 13, 20250.030.030.030.030.03-52,000
Nov 12, 20250.030.030.030.030.03-145,000
Nov 11, 20250.030.030.030.030.0320.00%60,000
Nov 6, 20250.030.030.030.030.03-16.67%69,000
Nov 5, 20250.030.030.030.030.03-64,000
Nov 4, 20250.040.040.030.030.03-389,000
Oct 31, 20250.030.040.030.030.03-145,000
Oct 29, 20250.030.030.030.030.03-1,000
Oct 28, 20250.040.040.030.030.03-342,000
Oct 27, 20250.030.030.030.030.03-14.29%604,000
Oct 24, 20250.030.040.030.040.0416.67%962,000
Oct 23, 20250.040.040.030.030.03-29,000
Oct 22, 20250.030.030.030.030.03-860,500
Oct 21, 20250.030.030.030.030.03-1,678,000
Oct 20, 20250.030.030.030.030.03-133,000
Oct 17, 20250.030.030.030.030.03-100,000
Oct 16, 20250.040.040.030.030.03-25.00%637,225
Oct 15, 20250.040.040.040.040.0433.33%3,847,200
Oct 14, 20250.040.040.030.030.03-18,667
Oct 10, 20250.030.030.030.030.03-30,000
Oct 9, 20250.030.040.030.030.03-550,000
Oct 8, 20250.040.040.030.030.03-15,000
Oct 7, 20250.030.030.030.030.03-91,000
Oct 3, 20250.030.030.030.030.03-30,000
Oct 2, 20250.040.040.030.030.03-625,100
Oct 1, 20250.030.040.030.030.03-149,000
Sep 30, 20250.040.040.030.030.03-300,000
Sep 29, 20250.040.040.030.030.03-263,000
Sep 26, 20250.040.040.030.030.03-14.29%37,082
Sep 25, 20250.040.040.030.040.04-200,306
Sep 24, 20250.030.040.030.040.04-16,107
Sep 23, 20250.030.040.030.040.0416.67%161,500
Sep 22, 20250.040.040.030.030.03-53,000