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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.03	0.03	0.03	0.03	0.03	0
November 20, 2025	0.03	0.03	0.03	0.03	0.03	89,465
November 19, 2025	0.03	0.03	0.03	0.03	0.03	0
November 18, 2025	0.03	0.03	0.03	0.03	0.03	42,002
November 17, 2025	0.03	0.03	0.03	0.03	0.03	26,500
November 14, 2025	0.03	0.03	0.03	0.03	0.03	63,000
November 13, 2025	0.03	0.03	0.03	0.03	0.03	52,000
November 12, 2025	0.03	0.03	0.03	0.03	0.03	145,000
November 11, 2025	0.03	0.03	0.03	0.03	0.03	60,000
November 10, 2025	0.03	0.03	0.03	0.03	0.03	0
November 07, 2025	0.03	0.03	0.03	0.03	0.03	0
November 06, 2025	0.03	0.03	0.03	0.03	0.03	69,000
November 05, 2025	0.03	0.03	0.03	0.03	0.03	64,000
November 04, 2025	0.04	0.03	0.03	0.04	0.03	389,000
November 03, 2025	0.03	0.03	0.03	0.03	0.03	0
October 31, 2025	0.03	0.03	0.03	0.04	0.03	145,000
October 30, 2025	0.03	0.03	0.03	0.03	0.03	0
October 29, 2025	0.03	0.03	0.03	0.03	0.03	1,000
October 28, 2025	0.04	0.03	0.03	0.04	0.03	342,000
October 27, 2025	0.03	0.03	0.03	0.03	0.03	604,000
October 24, 2025	0.03	0.04	0.04	0.04	0.03	962,000
October 23, 2025	0.04	0.03	0.03	0.04	0.03	29,000
October 22, 2025	0.03	0.03	0.03	0.03	0.03	860,500
October 21, 2025	0.03	0.03	0.03	0.03	0.03	1.68M
October 20, 2025	0.03	0.03	0.03	0.03	0.03	133,000
October 17, 2025	0.03	0.03	0.03	0.03	0.03	100,000

Freeport Resources Inc. (FRI.V) TSXV