Advertisement
U.S. Markets closed

Freeman Gold Corp. (FMANF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
0.08900.0000 (0.00%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.08900.08900.08900.08900.08901,000
Oct 17, 20240.07800.08400.07800.08100.0810234,100
Oct 16, 20240.07500.08400.07500.08400.084076,000
Oct 15, 20240.07200.07500.07200.07500.075089,500
Oct 14, 20240.06900.06900.06900.06900.06902,000
Oct 11, 20240.05500.08700.05500.08300.0830323,200
Oct 10, 20240.07400.08000.07000.07500.075074,400
Oct 09, 20240.07600.07600.07600.07600.0760-
Oct 08, 20240.07600.07600.07600.07600.076052,600
Oct 07, 20240.08000.08000.07700.07800.078028,500
Oct 04, 20240.06600.09100.06600.08200.0820226,600
Oct 03, 20240.06400.07500.05500.07500.0750527,800
Oct 02, 20240.06000.06400.06000.06400.064093,800
Oct 01, 20240.05500.05800.05500.05700.057045,300
Sep 30, 20240.05800.05800.05600.05600.056025,000
Sep 27, 20240.06000.06000.05500.05500.055037,700
Sep 26, 20240.05900.05900.05900.05900.05902,500
Sep 25, 20240.05500.05500.05500.05500.0550-
Sep 24, 20240.05400.05500.05400.05500.055022,900
Sep 23, 20240.05500.05500.05500.05500.05501,000
Sep 20, 20240.05500.05600.05200.05200.0520372,500
Sep 19, 20240.05200.05200.05200.05200.0520-
Sep 18, 20240.05100.05200.05100.05200.052071,500
Sep 17, 20240.05200.05200.05100.05100.051066,700
Sep 16, 20240.05500.06000.05500.05500.055025,500
Sep 13, 20240.05900.06200.05900.06000.060051,000
Sep 12, 20240.05000.06000.05000.05900.0590146,000
Sep 11, 20240.05000.05000.05000.05000.050012,500
Sep 10, 20240.05100.05100.05100.05100.0510200
Sep 09, 20240.05000.05000.05000.05000.05005,000
Sep 06, 20240.05600.05600.05000.05000.050083,600
Sep 05, 20240.06000.06100.06000.06100.061059,800
Sep 04, 20240.06000.06000.06000.06000.060012,000
Sep 03, 20240.06000.06000.06000.06000.0600-
Aug 30, 20240.06000.06000.06000.06000.06006,000
Aug 29, 20240.05000.05000.05000.05000.050013,200
Aug 28, 20240.06200.06200.05600.05600.056027,300
Aug 27, 20240.06500.06500.06400.06400.064046,800
Aug 26, 20240.06500.06500.06500.06500.065010,300
Aug 23, 20240.06500.06500.06500.06500.0650200
Aug 22, 20240.05800.06700.05800.06700.067021,700
Aug 21, 20240.06800.06800.06600.06600.06603,200
Aug 20, 20240.05500.07000.05500.06700.067040,200
Aug 19, 20240.06300.06500.05600.06100.0610128,000
Aug 16, 20240.05800.05800.05800.05800.058024,200
Aug 15, 20240.06100.07200.05900.07200.072030,100
Aug 14, 20240.06500.06500.06500.06500.065017,500
Aug 13, 20240.06100.06100.06100.06100.06102,000
Aug 12, 20240.05900.06200.05900.06100.061010,200
Aug 09, 20240.06200.06200.06200.06200.0620-
Aug 08, 20240.06200.06200.06100.06200.062026,800
Aug 07, 20240.06000.06800.06000.06800.068058,000
Aug 06, 20240.06500.06500.06100.06100.061018,000
Aug 05, 20240.07000.07000.07000.07000.070050,000
Aug 02, 20240.06900.07500.06900.07400.074040,000
Aug 01, 20240.07000.07000.06000.06000.06009,000
Jul 31, 20240.07300.07300.07300.07300.0730138,000
Jul 30, 20240.06900.06900.06900.06900.069040,000
Jul 29, 20240.07000.07000.06900.06900.069025,000
Jul 26, 20240.07100.07300.07100.07300.073011,700
Jul 25, 20240.07100.07100.07100.07100.071010,000
Jul 24, 20240.06900.06900.06900.06900.06908,000
Jul 23, 20240.06900.07000.06900.06900.069031,400
Jul 22, 20240.07000.07000.06900.06900.069018,000
Jul 19, 20240.06900.06900.06900.06900.0690-
Jul 18, 20240.07000.07000.06900.06900.069015,000
Jul 17, 20240.07500.07500.07500.07500.0750-
Jul 16, 20240.06800.07500.06800.07500.075034,200
Jul 15, 20240.07300.07300.07000.07000.070060,200
Jul 12, 20240.07000.07000.06600.06600.066012,000
Jul 11, 20240.07000.07000.07000.07000.07005,000
Jul 10, 20240.06500.06500.06500.06500.06503,000
Jul 09, 20240.07200.07200.07200.07200.0720-
Jul 08, 20240.07000.07200.06700.07200.072037,700
Jul 05, 20240.06400.07200.06400.07000.070026,500
Jul 03, 20240.08300.08300.08300.08300.0830-
Jul 02, 20240.08300.08300.08300.08300.08301,000
Jul 01, 20240.08900.08900.08900.08900.08901,000
Jun 28, 20240.07600.08300.07600.08300.083012,500
Jun 27, 20240.06500.06500.06500.06500.0650-
Jun 26, 20240.06400.06500.06400.06500.065014,100
Jun 25, 20240.06700.06700.06700.06700.06702,000
Jun 24, 20240.06600.06600.06600.06600.0660-
Jun 21, 20240.06700.09700.06200.06600.0660440,100
Jun 20, 20240.07000.07300.06400.06500.0650130,000
Jun 18, 20240.08000.08000.08000.08000.0800-
Jun 17, 20240.08000.08000.08000.08000.0800-
Jun 14, 20240.08000.08000.08000.08000.08004,500
Jun 13, 20240.07300.07300.07300.07300.073020,000
Jun 12, 20240.07300.07300.07300.07300.0730100
Jun 11, 20240.07300.07300.07300.07300.0730-
Jun 10, 20240.07500.07800.07300.07300.073032,900
Jun 07, 20240.07600.07600.07300.07400.074089,000
Jun 06, 20240.08100.08100.07600.07700.077092,100
Jun 05, 20240.08100.08100.08100.08100.08103,000
Jun 04, 20240.08100.08100.08100.08100.08102,300
Jun 03, 20240.08100.08900.08100.08900.089039,500
May 31, 20240.08100.08100.08100.08100.0810-
May 30, 20240.08500.08500.08100.08100.0810121,500
May 29, 20240.08900.08900.08900.08900.089012,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...