Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Fredonia Mining Inc. (FRED.V)

0.6000
0.0000
(0.00%)
At close: May 1 at 2:45:57 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.60000.60000.60000.60000.6000-
May 1, 20250.59000.60000.59000.60000.600067,000
Apr 30, 20250.55000.55000.55000.55000.5500-
Apr 29, 20250.55000.55000.55000.55000.55005,000
Apr 28, 20250.59000.60000.57000.57000.570048,786
Apr 25, 20250.55000.62000.55000.62000.620071,000
Apr 24, 20250.58000.58000.58000.58000.580010,000
Apr 23, 20250.59000.60000.59000.59000.590037,000
Apr 22, 20250.56000.61000.56000.56000.560073,716
Apr 21, 20250.58000.59000.55000.55000.5500175,500
Apr 17, 20250.50000.50000.44000.44000.440032,000
Apr 16, 20250.30500.55000.30500.55000.5500170,552
Apr 15, 20250.44500.44500.33000.33500.335015,000
Apr 14, 20250.26500.54000.26500.47000.4700132,500
Apr 11, 20250.20000.25000.20000.25000.250033,000
Apr 10, 20250.16500.16500.16500.16500.1650-
Apr 9, 20250.16500.16500.16500.16500.1650-
Apr 8, 20250.16500.16500.16500.16500.1650-
Apr 7, 20250.16500.16500.16500.16500.1650-
Apr 4, 20250.16500.16500.16500.16500.1650-
Apr 3, 20250.16500.16500.16500.16500.165010,000
Apr 2, 20250.16500.18000.16500.18000.18005,500
Apr 1, 20250.19000.19000.19000.19000.1900-
Mar 31, 20250.19000.19000.19000.19000.1900-
Mar 28, 20250.19000.19000.19000.19000.190078,000
Mar 27, 20250.19000.19000.19000.19000.1900-
Mar 26, 20250.19000.19000.19000.19000.1900-
Mar 25, 20250.19000.19000.19000.19000.1900-
Mar 24, 20250.19000.19000.19000.19000.19005,000
Mar 21, 20250.19000.19000.19000.19000.1900-
Mar 20, 20250.19000.19000.19000.19000.1900-
Mar 19, 20250.19000.19000.19000.19000.1900-
Mar 18, 20250.19500.19500.19000.19000.190093,000
Mar 17, 20250.18500.18500.18500.18500.1850-
Mar 14, 20250.18500.18500.18500.18500.18501,000
Mar 13, 20250.16500.16500.16500.16500.1650-
Mar 12, 20250.16500.16500.16500.16500.1650-
Mar 11, 20250.16500.16500.16500.16500.16502,900
Mar 10, 20250.19000.19000.19000.19000.1900-
Mar 7, 20250.19000.19000.19000.19000.1900-
Mar 6, 20250.19000.19000.19000.19000.1900-
Mar 5, 20250.19000.19000.19000.19000.1900-
Mar 4, 20250.19000.19000.19000.19000.19001,000
Mar 3, 20250.17000.17000.17000.17000.17008,823
Feb 28, 20250.20000.20000.20000.20000.2000-
Feb 27, 20250.20000.20000.20000.20000.2000-
Feb 26, 20250.20000.20000.20000.20000.20001,000
Feb 25, 20250.16000.16000.16000.16000.16005,100
Feb 24, 20250.17000.17000.17000.17000.17001,000
Feb 21, 20250.20000.20000.20000.20000.2000-
Feb 20, 20250.20000.20000.20000.20000.2000-
Feb 19, 20250.20000.20000.20000.20000.2000-
Feb 18, 20250.20000.20000.20000.20000.2000-
Feb 14, 20250.20000.20000.20000.20000.2000-
Feb 13, 20250.20000.20000.20000.20000.2000-
Feb 12, 20250.20000.20000.20000.20000.2000-
Feb 11, 20250.20000.20000.20000.20000.2000-
Feb 10, 20250.20000.20000.20000.20000.2000-
Feb 7, 20250.20000.20000.20000.20000.2000-
Feb 6, 20250.20000.20000.20000.20000.2000-
Feb 5, 20250.20000.20000.20000.20000.2000-
Feb 4, 20250.16000.20000.16000.20000.200031,500
Feb 3, 20250.23000.23000.23000.23000.2300-
Jan 31, 20250.23000.23000.23000.23000.2300-
Jan 30, 20250.23000.23000.23000.23000.2300-
Jan 29, 20250.23000.23000.23000.23000.2300-
Jan 28, 20250.23000.23000.23000.23000.2300-
Jan 27, 20250.23000.23000.23000.23000.2300-
Jan 24, 20250.23000.23000.23000.23000.23001,000
Jan 23, 20250.20000.20000.20000.20000.2000-
Jan 22, 20250.19000.20000.19000.20000.20005,000
Jan 21, 20250.20000.20000.20000.20000.20005,335
Jan 20, 20250.19000.19000.19000.19000.1900-
Jan 17, 20250.20500.20500.19000.19000.190024,000
Jan 16, 20250.20500.20500.20500.20500.20502,000
Jan 15, 20250.21000.22000.21000.22000.22008,500
Jan 14, 20250.22000.22000.22000.22000.220011,500
Jan 13, 20250.23000.23000.23000.23000.230020,000
Jan 10, 20250.23000.23000.23000.23000.2300500
Jan 9, 20250.23000.23000.23000.23000.2300-
Jan 8, 20250.23000.23000.23000.23000.23003,899
Jan 7, 20250.29000.29000.29000.29000.29001,200
Jan 6, 20250.24000.24000.24000.24000.2400-
Jan 3, 20250.24000.24000.24000.24000.2400-
Jan 2, 20250.24000.24000.24000.24000.24003,000
Dec 31, 20240.27000.27000.24000.24000.240012,500
Dec 30, 20240.26000.26000.24000.24000.240016,000
Dec 27, 20240.28000.28000.28000.28000.2800-
Dec 24, 20240.28000.28000.28000.28000.2800-
Dec 23, 20240.28000.28000.28000.28000.2800-
Dec 20, 20240.28000.28000.28000.28000.28001,000
Dec 19, 20240.28000.28000.28000.28000.28001,500
Dec 18, 20240.30000.30000.30000.30000.3000500
Dec 17, 20240.31000.31000.31000.31000.3100-
Dec 16, 20240.31000.31000.31000.31000.31002,000
Dec 13, 20240.30000.30000.30000.30000.3000500
Dec 12, 20240.33000.33000.28000.28000.280063,800
Dec 11, 20240.37500.37500.37500.37500.3750-
Dec 10, 20240.37500.37500.37500.37500.3750-
Dec 9, 20240.35000.38500.35000.37500.37507,369
Dec 6, 20240.32500.34000.32500.34000.34002,017
Dec 5, 20240.36000.36000.36000.36000.3600-
Dec 4, 20240.36000.36000.36000.36000.3600-
Dec 3, 20240.36000.36000.36000.36000.36009,003
Dec 2, 20240.34000.34000.34000.34000.3400-
Nov 29, 20240.36000.36000.34000.34000.340010,000
Nov 28, 20240.32000.32000.32000.32000.32001,000
Nov 27, 20240.36000.36000.36000.36000.3600-
Nov 26, 20240.36000.36000.36000.36000.36004,000
Nov 25, 20240.32000.35000.32000.35000.35005,500
Nov 22, 20240.39000.39000.33500.33500.335017,500
Nov 21, 20240.40000.40000.40000.40000.4000-
Nov 20, 20240.40000.40000.40000.40000.40001,001
Nov 19, 20240.43000.43000.43000.43000.4300-
Nov 18, 20240.42500.45000.42500.43000.430014,711
Nov 15, 2024 1:5 Stock Splits
Nov 15, 20240.42500.42500.42500.42500.4250-
Nov 14, 2024 1:5 Stock Splits
Nov 14, 20240.47500.47500.42500.42500.42505,400
Nov 13, 20240.47500.47500.47500.47500.47503,000
Nov 12, 20240.47500.47500.47500.47500.4750-
Nov 11, 20240.50000.50000.42500.47500.475042,300
Nov 8, 20240.47500.47500.45000.47500.475039,593
Nov 7, 20240.45000.45000.45000.45000.45002,600
Nov 6, 20240.42500.42500.40000.42500.42509,200
Nov 5, 20240.50000.50000.50000.50000.500030,001
Nov 4, 20240.50000.50000.50000.50000.500020,200
Nov 1, 20240.47500.52500.45000.45000.450057,215
Oct 31, 20240.47500.47500.47500.47500.4750-
Oct 30, 20240.47500.47500.45000.47500.47506,800
Oct 29, 20240.47500.47500.47500.47500.4750-
Oct 28, 20240.47500.50000.47500.47500.475019,600
Oct 25, 20240.40000.47500.40000.47500.4750105,800
Oct 24, 20240.40000.40000.40000.40000.400029,312
Oct 23, 20240.45000.45000.40000.40000.4000164,734
Oct 22, 20240.27500.35000.27500.35000.350038,400
Oct 21, 20240.27500.27500.25000.27500.275035,000
Oct 18, 20240.25000.25000.25000.25000.2500248,000
Oct 17, 20240.25000.25000.22500.22500.22504,800
Oct 16, 20240.22500.22500.22500.22500.2250-
Oct 15, 20240.25000.25000.22500.22500.225060,400
Oct 11, 20240.25000.25000.25000.25000.2500300,000
Oct 10, 20240.25000.25000.25000.25000.2500-
Oct 9, 20240.25000.25000.25000.25000.2500100,000
Oct 8, 20240.25000.25000.25000.25000.2500217,800
Oct 7, 20240.22500.25000.22500.25000.2500210,600
Oct 4, 20240.25000.25000.25000.25000.2500-
Oct 3, 20240.25000.25000.25000.25000.2500-
Oct 2, 20240.25000.25000.22500.25000.250048,600
Oct 1, 20240.25000.27500.25000.27500.275040,600
Sep 30, 20240.22500.25000.22500.25000.250073,000
Sep 27, 20240.20000.20000.20000.20000.200027,200
Sep 26, 20240.17500.17500.17500.17500.175012,000
Sep 25, 20240.20000.20000.20000.20000.2000200,000
Sep 24, 20240.17500.20000.17500.20000.2000115,000
Sep 23, 20240.15000.20000.15000.17500.1750170,600
Sep 20, 20240.17500.17500.17500.17500.1750200,000
Sep 19, 20240.15000.15000.15000.15000.15007,400
Sep 18, 20240.15000.15000.15000.15000.150020,000
Sep 17, 20240.17500.17500.17500.17500.175030,000
Sep 16, 20240.17500.17500.17500.17500.175010,000
Sep 13, 20240.17500.17500.17500.17500.175036,200
Sep 12, 20240.17500.17500.17500.17500.175060,000
Sep 11, 20240.17500.17500.17500.17500.1750-
Sep 10, 20240.17500.17500.17500.17500.1750-
Sep 9, 20240.17500.17500.17500.17500.175053,800
Sep 6, 20240.15000.17500.15000.17500.175047,600
Sep 5, 20240.17500.17500.17500.17500.175010,000
Sep 4, 20240.20000.20000.20000.20000.20004,000
Sep 3, 20240.20000.20000.20000.20000.2000275,600
Aug 30, 20240.20000.22500.20000.22500.2250800
Aug 29, 20240.20000.25000.20000.22500.225023,600
Aug 28, 20240.20000.20000.20000.20000.200060,600
Aug 27, 20240.15000.20000.15000.20000.200029,600
Aug 26, 20240.15000.17500.15000.17500.1750183,800
Aug 23, 20240.15000.15000.12500.12500.1250464,500
Aug 22, 20240.17500.17500.07500.12500.12506,339,823
Aug 21, 20240.20000.20000.20000.20000.2000-
Aug 20, 20240.20000.20000.20000.20000.2000-
Aug 19, 20240.20000.20000.20000.20000.2000-
Aug 16, 20240.20000.20000.20000.20000.2000-
Aug 15, 20240.20000.20000.20000.20000.20005,000
Aug 14, 20240.17500.17500.17500.17500.1750-
Aug 13, 20240.17500.17500.17500.17500.17505,000
Aug 12, 20240.22500.22500.22500.22500.2250-
Aug 9, 20240.22500.22500.22500.22500.2250-
Aug 8, 20240.22500.22500.22500.22500.2250-
Aug 7, 20240.22500.22500.22500.22500.2250-
Aug 6, 20240.22500.22500.22500.22500.2250-
Aug 2, 20240.22500.22500.22500.22500.2250200
Aug 1, 20240.20000.20000.17500.17500.175015,600
Jul 31, 20240.25000.25000.25000.25000.2500-
Jul 30, 20240.25000.25000.25000.25000.2500-
Jul 29, 20240.25000.25000.25000.25000.2500-
Jul 26, 20240.25000.25000.25000.25000.2500-
Jul 25, 20240.25000.25000.25000.25000.2500-
Jul 24, 20240.25000.25000.25000.25000.2500-
Jul 23, 20240.25000.25000.25000.25000.2500400
Jul 22, 20240.22500.22500.22500.22500.225012,600
Jul 19, 20240.22500.22500.22500.22500.2250-
Jul 18, 20240.22500.22500.22500.22500.22506,000
Jul 17, 20240.27500.27500.27500.27500.2750-
Jul 16, 20240.27500.27500.27500.27500.2750-
Jul 15, 20240.27500.27500.27500.27500.2750-
Jul 12, 20240.27500.27500.27500.27500.2750-
Jul 11, 20240.27500.27500.27500.27500.2750-
Jul 10, 20240.27500.27500.27500.27500.2750-
Jul 9, 20240.27500.27500.27500.27500.275044,000
Jul 8, 20240.27500.27500.27500.27500.2750-
Jul 5, 20240.27500.27500.27500.27500.2750-
Jul 4, 20240.27500.27500.27500.27500.2750-
Jul 3, 20240.27500.27500.27500.27500.2750-
Jul 2, 20240.27500.27500.27500.27500.2750-
Jun 28, 20240.27500.27500.27500.27500.2750-
Jun 27, 20240.27500.27500.27500.27500.2750-
Jun 26, 20240.27500.27500.27500.27500.2750-
Jun 25, 20240.27500.27500.27500.27500.27502,800
Jun 24, 20240.30000.30000.27500.27500.27506,200
Jun 21, 20240.27500.27500.27500.27500.275010,000
Jun 20, 20240.27500.27500.27500.27500.275021,200
Jun 19, 20240.27500.27500.27500.27500.2750200
Jun 18, 20240.22500.22500.22500.22500.2250-
Jun 17, 20240.22500.22500.22500.22500.2250600
Jun 14, 20240.27500.27500.27500.27500.2750-
Jun 13, 20240.27500.27500.27500.27500.2750-
Jun 12, 20240.27500.27500.27500.27500.2750-
Jun 11, 20240.27500.27500.27500.27500.2750-
Jun 10, 20240.27500.27500.27500.27500.2750-
Jun 7, 20240.27500.27500.27500.27500.2750-
Jun 6, 20240.27500.27500.27500.27500.2750900
Jun 5, 20240.22500.22500.22500.22500.2250-
Jun 4, 20240.22500.22500.22500.22500.2250-
Jun 3, 20240.22500.22500.22500.22500.2250-
May 31, 20240.22500.22500.22500.22500.2250-
May 30, 20240.22500.22500.22500.22500.2250800
May 29, 20240.20000.20000.20000.20000.2000-
May 28, 20240.20000.20000.20000.20000.20002,800
May 27, 20240.22500.22500.20000.20000.200031,200
May 24, 20240.20000.22500.20000.22500.225028,600
May 23, 20240.20000.20000.20000.20000.200010,200
May 22, 20240.20000.20000.20000.20000.2000200
May 21, 20240.17500.17500.17500.17500.1750-
May 17, 20240.17500.17500.17500.17500.1750-
May 16, 20240.17500.17500.17500.17500.175010,000
May 15, 20240.20000.20000.20000.20000.2000-
May 14, 20240.20000.20000.20000.20000.2000-
May 13, 20240.20000.20000.20000.20000.2000-
May 10, 20240.17500.20000.17500.20000.20007,000
May 9, 20240.17500.17500.17500.17500.175010,000
May 8, 20240.17500.17500.17500.17500.175015,400
May 7, 20240.17500.17500.17500.17500.1750-
May 6, 20240.17500.17500.17500.17500.1750-
May 3, 20240.17500.17500.17500.17500.1750-
May 2, 20240.17500.17500.15000.17500.17505,291

Related Tickers

SAND.CN Silver Sands Resources Corp.
0.0300
-14.29%
 
LG.V Lahontan Gold Corp.
0.0600
0.00%
 
CAM.V Cascadia Minerals Ltd.
0.0900
+12.50%
 
HML.CN Heritage Mining Ltd.
0.0500
+42.86%
 
AUMN.TO Golden Minerals Company
0.2600
+4.00%
 
GOT.V Goliath Resources Limited
2.0900
+16.11%
 
HL Hecla Mining Company
4.5400
-17.00%