Freeman Gold Corp (OP: FMANF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	0.2755	0.2755	0.2650	0.2650	55,819	-0.01(-3.99%)
Jun 29, 2022	0.2894	0.2894	0.2751	0.2760	126,794	-0.02(-5.96%)
Jun 28, 2022	0.3005	0.3016	0.2917	0.2935	35,800	-0.01(-2.17%)
Jun 27, 2022	0.3240	0.3240	0.2900	0.3000	89,655	+0.00(+0.00%)
Jun 24, 2022	0.3098	0.3125	0.3000	0.3000	66,652	-0.01(-4.00%)
Jun 23, 2022	0.3100	0.3150	0.3100	0.3125	10,861	+0.00(+0.81%)
Jun 22, 2022	0.3099	0.3125	0.3000	0.3100	31,750	+0.01(+1.64%)
Jun 21, 2022	0.3000	0.3100	0.3000	0.3050	48,700	+0.01(+1.67%)
Jun 17, 2022	0.3100	0.3100	0.3000	0.3000	88,100	-0.01(-3.23%)
Jun 16, 2022	0.3300	0.3330	0.3047	0.3100	172,045	-0.03(-8.77%)
Jun 15, 2022	0.3360	0.3398	0.3300	0.3398	16,500	+0.00(+1.43%)
Jun 14, 2022	0.3210	0.3400	0.3210	0.3350	67,240	+0.00(+0.30%)
Jun 13, 2022	0.3405	0.3500	0.3300	0.3340	118,205	-0.03(-7.22%)
Jun 10, 2022	0.3593	0.3600	0.3430	0.3600	47,505	+0.00(+1.35%)
Jun 09, 2022	0.3700	0.3700	0.3552	0.3552	39,102	-0.00(-0.22%)
Jun 08, 2022	0.3400	0.3600	0.3400	0.3560	72,401	+0.01(+2.30%)
Jun 07, 2022	0.3451	0.3629	0.3400	0.3480	107,605	-0.01(-3.33%)
Jun 06, 2022	0.3710	0.3856	0.3461	0.3600	164,551	+0.00(+0.00%)
Jun 03, 2022	0.3776	0.3800	0.3497	0.3600	48,286	-0.02(-4.74%)
Jun 02, 2022	0.3764	0.3779	0.3700	0.3779	65,406	+0.02(+4.97%)
Jun 01, 2022	0.3694	0.3860	0.3600	0.3600	24,540	-0.01(-2.44%)
May 31, 2022	0.3804	0.3804	0.3449	0.3690	14,990	+0.01(+4.12%)
May 27, 2022	0.3744	0.3881	0.3481	0.3544	87,295	-0.03(-6.71%)
May 26, 2022	0.3856	0.3856	0.3799	0.3799	37,101	+0.02(+5.53%)
May 25, 2022	0.3455	0.3600	0.3450	0.3600	32,833	+0.01(+1.47%)
May 24, 2022	0.3500	0.3600	0.3490	0.3548	41,623	-0.00(-0.76%)
May 23, 2022	0.3550	0.3600	0.3550	0.3575	19,900	-0.00(-0.45%)
May 20, 2022	0.3600	0.3600	0.3451	0.3591	112,867	+0.00(+0.81%)
May 19, 2022	0.3400	0.3600	0.3400	0.3562	121,050	+0.02(+4.76%)
May 18, 2022	0.3402	0.3488	0.3331	0.3400	34,512	-0.01(-3.90%)
May 17, 2022	0.3542	0.3542	0.3400	0.3538	66,001	+0.02(+5.30%)
May 16, 2022	0.3525	0.3600	0.3291	0.3360	227,791	-0.02(-6.67%)
May 13, 2022	0.3600	0.3700	0.3559	0.3600	105,714	+0.02(+5.88%)
May 12, 2022	0.3497	0.3584	0.3298	0.3400	113,498	-0.01(-4.17%)
May 11, 2022	0.3685	0.3865	0.3500	0.3548	330,146	-0.01(-1.44%)
May 10, 2022	0.3861	0.3902	0.3539	0.3600	112,481	-0.01(-3.74%)
May 09, 2022	0.4292	0.4292	0.3733	0.3740	174,494	-0.03(-7.33%)
May 06, 2022	0.4050	0.4141	0.3910	0.4036	142,490	+0.00(+0.57%)
May 05, 2022	0.4000	0.4160	0.3879	0.4013	232,297	+0.01(+2.32%)
May 04, 2022	0.3900	0.3944	0.3813	0.3922	59,100	+0.01(+3.21%)
May 03, 2022	0.3800	0.3943	0.3800	0.3800	49,300	+0.00(+0.00%)
May 02, 2022	0.3935	0.3935	0.3751	0.3800	230,780	-0.00(-0.52%)
Apr 29, 2022	0.4100	0.4100	0.3811	0.3820	119,578	-0.01(-3.54%)
Apr 28, 2022	0.3950	0.4080	0.3900	0.3960	125,509	+0.00(+0.10%)
Apr 27, 2022	0.4059	0.4100	0.3956	0.3956	92,680	+0.00(+0.15%)
Apr 26, 2022	0.4168	0.4199	0.3950	0.3950	367,891	-0.01(-3.66%)
Apr 25, 2022	0.4301	0.4400	0.4100	0.4100	267,594	-0.03(-6.82%)
Apr 22, 2022	0.4350	0.4400	0.4210	0.4400	47,487	+0.01(+2.33%)
Apr 21, 2022	0.4436	0.4574	0.4300	0.4300	88,651	-0.03(-5.54%)
Apr 20, 2022	0.4400	0.4573	0.4400	0.4552	85,460	+0.01(+2.87%)
Apr 19, 2022	0.4550	0.4550	0.4382	0.4425	32,500	-0.00(-0.56%)
Apr 18, 2022	0.4500	0.4529	0.4345	0.4450	123,429	+0.01(+2.53%)
Apr 14, 2022	0.4380	0.4520	0.4300	0.4340	432,155	+0.01(+2.12%)
Apr 13, 2022	0.4353	0.4458	0.4250	0.4250	284,435	-0.01(-2.07%)
Apr 12, 2022	0.4470	0.4470	0.4293	0.4340	338,979	+0.01(+2.12%)
Apr 11, 2022	0.4288	0.4410	0.4000	0.4250	427,302	-0.01(-1.16%)
Apr 08, 2022	0.4405	0.4500	0.4300	0.4300	389,246	-0.01(-2.36%)
Apr 07, 2022	0.4500	0.4500	0.4200	0.4404	936,162	+0.04(+9.23%)
Apr 06, 2022	0.3963	0.4032	0.3900	0.4032	130,870	+0.01(+3.46%)
Apr 05, 2022	0.3950	0.4020	0.3815	0.3897	88,627	-0.01(-1.62%)
Apr 04, 2022	0.3940	0.3961	0.3823	0.3961	70,161	+0.01(+1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.