'We sold £1.5m of product sold in first week'

Lyma founder on rise of her wellness company

Freeport Resources Inc. (FRI.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0650

+0.0050

(+8.33%)

At close: 01:28PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0600	0.0800	0.0600	0.0700	0.0700	1,412,700
25 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	121,000
24 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200,000
23 Apr 2024	0.0700	0.0700	0.0600	0.0600	0.0600	230,100
22 Apr 2024	0.0700	0.0700	0.0600	0.0700	0.0700	80,000
19 Apr 2024	0.0600	0.0700	0.0600	0.0700	0.0700	263,000
18 Apr 2024	0.0700	0.0700	0.0600	0.0600	0.0600	685,800
17 Apr 2024	0.0700	0.0700	0.0700	0.0700	0.0700	153,000
16 Apr 2024	0.0600	0.0700	0.0600	0.0700	0.0700	641,500
15 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	582,400
12 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	63,500
11 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	155,000
10 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	729,000
09 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	157,900
08 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	269,900
05 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	183,500
04 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	819,000
03 Apr 2024	0.0700	0.0700	0.0600	0.0700	0.0700	288,500
02 Apr 2024	0.0700	0.0700	0.0700	0.0700	0.0700	92,000
01 Apr 2024	0.0600	0.0700	0.0600	0.0700	0.0700	266,800
28 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	168,000
27 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	224,300
26 Mar 2024	0.0600	0.0600	0.0500	0.0600	0.0600	307,100
25 Mar 2024	0.0500	0.0600	0.0500	0.0600	0.0600	693,800
22 Mar 2024	0.0600	0.0600	0.0500	0.0600	0.0600	1,073,600
21 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	194,600
20 Mar 2024	0.0700	0.0800	0.0600	0.0600	0.0600	1,245,700
19 Mar 2024	0.0500	0.0800	0.0500	0.0700	0.0700	3,904,100
18 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,396,900
15 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	333,000
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Mar 2024	0.0300	0.0300	0.0200	0.0300	0.0300	982,300
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0400	0.0400	0.0300	0.0300	0.0300	613,800
06 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
05 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	116,000
01 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,100
29 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,400
28 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	907,000
27 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	583,000
26 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,500
23 Feb 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,145,500
22 Feb 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,239,500
21 Feb 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,686,400
20 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
16 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
12 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	459,000
26 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	39,000
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,300
18 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	762,800
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	800
08 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,900
29 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	64,000
28 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
27 Dec 2023	0.0300	0.0300	0.0200	0.0200	0.0200	81,000
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
20 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	99,000
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	66,900
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	848,800
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,500
11 Dec 2023	0.0200	0.0300	0.0200	0.0300	0.0300	145,500
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	500
07 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
04 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	156,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,389.52+558.30(+1.12%)

'We sold £1.5m of product sold in first week'

Freeport Resources Inc. (FRI.V)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,389.52
+558.30(+1.12%)