Freehold Royalties Ltd. (FRHLF)
OTCMKTS · Delayed Price · Currency is USD
9.42
-0.22 (-2.28%)
Aug 1, 2025, 3:56 PM EDT
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.63 | 9.63 | 9.39 | 9.49 | - | -1.60% | 1,563 |
| Jul 31, 2025 | 9.75 | 9.84 | 9.62 | 9.64 | 9.64 | -2.03% | 76,252 |
| Jul 30, 2025 | 9.87 | 9.88 | 9.83 | 9.84 | 9.84 | -0.20% | 83,591 |
| Jul 29, 2025 | 9.85 | 9.88 | 9.81 | 9.86 | 9.86 | 0.41% | 16,216 |
| Jul 28, 2025 | 9.84 | 9.87 | 9.80 | 9.82 | 9.82 | 0.10% | 76,489 |
| Jul 25, 2025 | 9.50 | 9.89 | 9.50 | 9.81 | 9.81 | -1.11% | 75,665 |
| Jul 24, 2025 | 9.82 | 9.95 | 9.81 | 9.92 | 9.92 | 0.99% | 78,034 |
| Jul 23, 2025 | 9.69 | 9.84 | 9.69 | 9.82 | 9.82 | 1.06% | 65,217 |
| Jul 22, 2025 | 9.62 | 9.72 | 9.60 | 9.72 | 9.72 | 0.93% | 70,120 |
| Jul 21, 2025 | 9.70 | 9.72 | 9.59 | 9.63 | 9.63 | -0.01% | 60,296 |
| Jul 18, 2025 | 9.60 | 9.65 | 9.56 | 9.63 | 9.63 | 1.25% | 114,907 |
| Jul 17, 2025 | 9.45 | 9.58 | 9.44 | 9.51 | 9.51 | 0.55% | 31,782 |
| Jul 16, 2025 | 9.46 | 9.51 | 9.36 | 9.46 | 9.46 | -0.02% | 118,028 |
| Jul 15, 2025 | 9.54 | 9.54 | 9.45 | 9.46 | 9.46 | -0.30% | 43,114 |
| Jul 14, 2025 | 9.45 | 9.50 | 9.40 | 9.49 | 9.49 | 0.55% | 15,548 |
| Jul 11, 2025 | 9.42 | 9.45 | 9.40 | 9.44 | 9.44 | 0.30% | 12,549 |
| Jul 10, 2025 | 9.30 | 9.44 | 9.30 | 9.41 | 9.41 | -0.12% | 17,656 |
| Jul 9, 2025 | 9.39 | 9.44 | 9.39 | 9.42 | 9.42 | 0.15% | 31,208 |
| Jul 8, 2025 | 9.30 | 9.47 | 9.30 | 9.41 | 9.41 | 0.77% | 91,393 |
| Jul 7, 2025 | 9.41 | 9.44 | 9.33 | 9.34 | 9.34 | -0.67% | 176,996 |
| Jul 3, 2025 | 9.40 | 9.46 | 9.37 | 9.40 | 9.40 | 0.10% | 11,578 |
| Jul 2, 2025 | 9.45 | 9.49 | 9.37 | 9.39 | 9.39 | -1.17% | 59,992 |
| Jul 1, 2025 | 9.01 | 9.50 | 9.01 | 9.50 | 9.50 | 1.17% | 9,712 |
| Jun 30, 2025 | 9.36 | 9.43 | 9.35 | 9.39 | 9.39 | 0.38% | 50,592 |
| Jun 27, 2025 | 9.49 | 9.49 | 9.35 | 9.35 | 9.29 | -0.71% | 50,833 |
| Jun 26, 2025 | 9.33 | 9.44 | 9.33 | 9.42 | 9.36 | 1.74% | 39,949 |
| Jun 25, 2025 | 9.40 | 9.40 | 9.20 | 9.26 | 9.20 | 0.33% | 45,417 |
| Jun 24, 2025 | 9.02 | 9.41 | 9.02 | 9.23 | 9.17 | -1.28% | 105,343 |
| Jun 23, 2025 | 9.66 | 9.80 | 9.32 | 9.35 | 9.29 | -2.76% | 179,933 |
| Jun 20, 2025 | 9.61 | 9.62 | 9.45 | 9.62 | 9.55 | 0.16% | 223,625 |
| Jun 18, 2025 | 9.67 | 9.67 | 9.53 | 9.60 | 9.53 | - | 44,762 |
| Jun 17, 2025 | 9.65 | 9.67 | 9.60 | 9.60 | 9.53 | 1.05% | 25,986 |
| Jun 16, 2025 | 9.69 | 9.69 | 9.48 | 9.50 | 9.43 | -0.52% | 13,486 |
| Jun 13, 2025 | 9.50 | 9.69 | 9.48 | 9.55 | 9.48 | 1.27% | 68,813 |
| Jun 12, 2025 | 9.50 | 9.50 | 9.23 | 9.43 | 9.36 | -0.07% | 27,706 |
| Jun 11, 2025 | 9.20 | 9.45 | 9.20 | 9.44 | 9.37 | 2.53% | 30,857 |
| Jun 10, 2025 | 9.21 | 9.33 | 9.20 | 9.20 | 9.14 | 0.65% | 50,410 |
| Jun 9, 2025 | 9.43 | 9.43 | 8.95 | 9.15 | 9.08 | 1.15% | 60,348 |
| Jun 6, 2025 | 9.42 | 9.42 | 8.75 | 9.04 | 8.98 | 0.68% | 78,176 |
| Jun 5, 2025 | 9.06 | 9.06 | 8.97 | 8.98 | 8.92 | -0.55% | 120,899 |
| Jun 4, 2025 | 9.10 | 9.12 | 9.02 | 9.03 | 8.97 | -0.99% | 58,970 |
| Jun 3, 2025 | 8.70 | 9.12 | 8.70 | 9.12 | 9.06 | 1.63% | 20,182 |
| Jun 2, 2025 | 9.01 | 9.09 | 8.97 | 8.97 | 8.91 | 0.83% | 103,552 |
| May 30, 2025 | 9.03 | 9.03 | 8.89 | 8.90 | 8.84 | -1.77% | 290,308 |
| May 29, 2025 | 9.06 | 9.10 | 9.05 | 9.06 | 8.93 | 0.67% | 63,819 |
| May 28, 2025 | 9.04 | 9.06 | 9.00 | 9.00 | 8.87 | -0.44% | 34,931 |
| May 27, 2025 | 9.12 | 9.12 | 9.03 | 9.04 | 8.91 | -0.33% | 72,570 |
| May 23, 2025 | 8.91 | 9.10 | 8.91 | 9.07 | 8.94 | 1.68% | 67,580 |
| May 22, 2025 | 8.87 | 8.93 | 8.84 | 8.92 | 8.79 | -1.00% | 86,278 |
| May 21, 2025 | 9.00 | 9.06 | 8.90 | 9.01 | 8.88 | 0.45% | 63,651 |