Freeport Resources Inc. - FRI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.1	0.09	0.09	0.1	0.09	284,441
February 19, 2026	0.09	0.09	0.09	0.09	0.09	39,027
February 18, 2026	0.09	0.09	0.09	0.09	0.09	23,000
February 17, 2026	0.09	0.09	0.09	0.09	0.08	503,300
February 13, 2026	0.1	0.09	0.09	0.1	0.09	188,120
February 12, 2026	0.11	0.1	0.1	0.11	0.1	80,600
February 11, 2026	0.1	0.11	0.11	0.11	0.09	379,228
February 10, 2026	0.09	0.1	0.1	0.1	0.09	63,810
February 09, 2026	0.09	0.09	0.09	0.09	0.09	188,700
February 06, 2026	0.09	0.09	0.09	0.09	0.09	274,613
February 05, 2026	0.08	0.09	0.09	0.1	0.08	1.2M
February 04, 2026	0.1	0.09	0.09	0.1	0.09	386,106
February 03, 2026	0.1	0.1	0.1	0.1	0.09	131,243
February 02, 2026	0.1	0.09	0.09	0.1	0.09	179,200
January 30, 2026	0.12	0.1	0.1	0.12	0.09	1.38M
January 29, 2026	0.12	0.12	0.12	0.13	0.11	2.07M
January 28, 2026	0.11	0.11	0.11	0.12	0.11	2.12M
January 27, 2026	0.09	0.1	0.1	0.11	0.09	4.07M
January 26, 2026	0.08	0.08	0.08	0.08	0.08	326,212
January 23, 2026	0.08	0.08	0.08	0.08	0.07	889,625
January 22, 2026	0.07	0.08	0.08	0.08	0.07	650,100
January 21, 2026	0.07	0.07	0.07	0.07	0.07	233,000
January 20, 2026	0.07	0.07	0.07	0.07	0.07	245,123
January 19, 2026	0.06	0.07	0.07	0.07	0.06	1.01M
January 16, 2026	0.06	0.06	0.06	0.07	0.06	581,104
January 15, 2026	0.05	0.06	0.06	0.06	0.05	659,128
January 14, 2026	0.07	0.06	0.06	0.07	0.06	950,162
January 13, 2026	0.07	0.07	0.07	0.08	0.06	3.32M
January 12, 2026	0.06	0.06	0.06	0.07	0.06	2.37M
January 09, 2026	0.04	0.05	0.05	0.06	0.04	6.42M
January 08, 2026	0.04	0.04	0.04	0.04	0.04	2,100
January 07, 2026	0.04	0.04	0.04	0.04	0.03	834,200
January 06, 2026	0.04	0.04	0.04	0.04	0.04	500,000
January 05, 2026	0.04	0.04	0.04	0.04	0.03	55,900
January 02, 2026	0.04	0.04	0.04	0.04	0.04	366,000
December 31, 2025	0.03	0.03	0.03	0.03	0.03	0
December 30, 2025	0.04	0.03	0.03	0.04	0.03	364,900
December 29, 2025	0.03	0.03	0.03	0.03	0.03	421,100
December 23, 2025	0.04	0.03	0.03	0.04	0.03	53,357
December 22, 2025	0.03	0.03	0.03	0.04	0.03	132,400
December 19, 2025	0.03	0.03	0.03	0.04	0.03	1.65M
December 18, 2025	0.03	0.03	0.03	0.03	0.03	2,500
December 17, 2025	0.03	0.03	0.03	0.03	0.03	0
December 16, 2025	0.03	0.03	0.03	0.03	0.03	3,167
December 15, 2025	0.03	0.03	0.03	0.03	0.03	400,000
December 12, 2025	0.03	0.03	0.03	0.03	0.03	12,010
December 11, 2025	0.03	0.03	0.03	0.03	0.03	20,000
December 10, 2025	0.03	0.03	0.03	0.03	0.03	25,002
December 09, 2025	0.03	0.03	0.03	0.03	0.03	0
December 08, 2025	0.03	0.03	0.03	0.03	0.03	60,000
December 05, 2025	0.03	0.03	0.03	0.03	0.03	0
December 04, 2025	0.03	0.03	0.03	0.03	0.03	0
December 03, 2025	0.03	0.03	0.03	0.03	0.03	0
December 02, 2025	0.03	0.03	0.03	0.03	0.03	65,000
December 01, 2025	0.03	0.03	0.03	0.03	0.03	30,000
November 28, 2025	0.03	0.03	0.03	0.03	0.03	22,650
November 27, 2025	0.03	0.03	0.03	0.03	0.03	0
November 26, 2025	0.03	0.03	0.03	0.03	0.03	10,000
November 25, 2025	0.03	0.03	0.03	0.03	0.03	0
November 24, 2025	0.03	0.03	0.03	0.03	0.03	1,035

Freeport Resources Inc. (FRI.V) TSXV