Freehold Royalties Ltd. (FRHLF)
OTCMKTS · Delayed Price · Currency is USD
9.67
-0.08 (-0.81%)
Sep 2, 2025, 3:40 PM EDT
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 9.95 | 9.95 | 9.63 | 9.66 | - | -0.87% | 7,905 |
| Aug 29, 2025 | 9.75 | 9.78 | 9.74 | 9.75 | 9.75 | -0.62% | 17,013 |
| Aug 28, 2025 | 9.75 | 9.85 | 9.74 | 9.81 | 9.75 | 0.56% | 46,926 |
| Aug 27, 2025 | 9.72 | 9.76 | 9.71 | 9.76 | 9.69 | 1.09% | 37,703 |
| Aug 26, 2025 | 9.74 | 9.74 | 9.58 | 9.65 | 9.59 | -0.41% | 233,178 |
| Aug 25, 2025 | 9.79 | 9.79 | 9.67 | 9.69 | 9.63 | -0.95% | 25,916 |
| Aug 22, 2025 | 9.68 | 9.81 | 9.68 | 9.78 | 9.72 | 1.78% | 79,172 |
| Aug 21, 2025 | 9.55 | 9.62 | 9.55 | 9.61 | 9.55 | 0.70% | 29,769 |
| Aug 20, 2025 | 9.55 | 9.55 | 9.51 | 9.55 | 9.48 | 0.47% | 25,399 |
| Aug 19, 2025 | 9.63 | 9.63 | 9.50 | 9.50 | 9.44 | -1.45% | 37,667 |
| Aug 18, 2025 | 9.95 | 9.95 | 9.60 | 9.64 | 9.58 | -0.53% | 17,881 |
| Aug 15, 2025 | 9.62 | 9.69 | 9.62 | 9.69 | 9.63 | 0.42% | 47,224 |
| Aug 14, 2025 | 9.40 | 9.65 | 9.40 | 9.65 | 9.59 | 0.68% | 55,032 |
| Aug 13, 2025 | 9.60 | 9.70 | 9.52 | 9.59 | 9.52 | -0.05% | 42,182 |
| Aug 12, 2025 | 9.54 | 9.60 | 9.54 | 9.59 | 9.53 | 0.84% | 23,537 |
| Aug 11, 2025 | 9.95 | 9.95 | 9.47 | 9.51 | 9.45 | -0.40% | 52,057 |
| Aug 8, 2025 | 9.54 | 9.56 | 9.52 | 9.55 | 9.49 | 0.10% | 18,948 |
| Aug 7, 2025 | 9.57 | 9.62 | 9.51 | 9.54 | 9.48 | 0.19% | 32,986 |
| Aug 6, 2025 | 9.62 | 9.63 | 9.50 | 9.52 | 9.46 | -0.07% | 73,368 |
| Aug 5, 2025 | 9.44 | 9.53 | 9.44 | 9.53 | 9.46 | 0.28% | 77,115 |
| Aug 4, 2025 | 9.59 | 9.68 | 9.38 | 9.50 | 9.44 | 0.85% | 6,758 |
| Aug 1, 2025 | 9.63 | 9.63 | 9.39 | 9.42 | 9.36 | -2.28% | 49,381 |
| Jul 31, 2025 | 9.75 | 9.84 | 9.62 | 9.64 | 9.58 | -2.03% | 76,252 |
| Jul 30, 2025 | 9.87 | 9.88 | 9.83 | 9.84 | 9.71 | -0.20% | 83,591 |
| Jul 29, 2025 | 9.85 | 9.88 | 9.81 | 9.86 | 9.73 | 0.41% | 16,216 |
| Jul 28, 2025 | 9.84 | 9.87 | 9.80 | 9.82 | 9.69 | 0.10% | 76,489 |
| Jul 25, 2025 | 9.50 | 9.89 | 9.50 | 9.81 | 9.68 | -1.11% | 75,665 |
| Jul 24, 2025 | 9.82 | 9.95 | 9.81 | 9.92 | 9.79 | 0.99% | 78,034 |
| Jul 23, 2025 | 9.69 | 9.84 | 9.69 | 9.82 | 9.69 | 1.06% | 65,217 |
| Jul 22, 2025 | 9.62 | 9.72 | 9.60 | 9.72 | 9.59 | 0.93% | 70,120 |
| Jul 21, 2025 | 9.70 | 9.72 | 9.59 | 9.63 | 9.50 | -0.01% | 60,296 |
| Jul 18, 2025 | 9.60 | 9.65 | 9.56 | 9.63 | 9.50 | 1.25% | 114,907 |
| Jul 17, 2025 | 9.45 | 9.58 | 9.44 | 9.51 | 9.39 | 0.55% | 31,782 |
| Jul 16, 2025 | 9.46 | 9.51 | 9.36 | 9.46 | 9.33 | -0.02% | 118,028 |
| Jul 15, 2025 | 9.54 | 9.54 | 9.45 | 9.46 | 9.34 | -0.30% | 43,114 |
| Jul 14, 2025 | 9.45 | 9.50 | 9.40 | 9.49 | 9.36 | 0.55% | 15,548 |
| Jul 11, 2025 | 9.42 | 9.45 | 9.40 | 9.44 | 9.31 | 0.30% | 12,549 |
| Jul 10, 2025 | 9.30 | 9.44 | 9.30 | 9.41 | 9.29 | -0.12% | 17,656 |
| Jul 9, 2025 | 9.39 | 9.44 | 9.39 | 9.42 | 9.30 | 0.15% | 31,208 |
| Jul 8, 2025 | 9.30 | 9.47 | 9.30 | 9.41 | 9.28 | 0.77% | 91,393 |
| Jul 7, 2025 | 9.41 | 9.44 | 9.33 | 9.34 | 9.21 | -0.67% | 176,996 |
| Jul 3, 2025 | 9.40 | 9.46 | 9.37 | 9.40 | 9.27 | 0.10% | 11,578 |
| Jul 2, 2025 | 9.45 | 9.49 | 9.37 | 9.39 | 9.26 | -1.17% | 59,992 |
| Jul 1, 2025 | 9.01 | 9.50 | 9.01 | 9.50 | 9.37 | 1.17% | 9,712 |
| Jun 30, 2025 | 9.36 | 9.43 | 9.35 | 9.39 | 9.27 | 0.38% | 50,592 |
| Jun 27, 2025 | 9.49 | 9.49 | 9.35 | 9.35 | 9.17 | -0.71% | 50,833 |
| Jun 26, 2025 | 9.33 | 9.44 | 9.33 | 9.42 | 9.23 | 1.74% | 39,949 |
| Jun 25, 2025 | 9.40 | 9.40 | 9.20 | 9.26 | 9.07 | 0.33% | 45,417 |
| Jun 24, 2025 | 9.02 | 9.41 | 9.02 | 9.23 | 9.04 | -1.28% | 105,343 |
| Jun 23, 2025 | 9.66 | 9.80 | 9.32 | 9.35 | 9.16 | -2.76% | 179,933 |