Freehold Royalties Ltd. (FRHLF)
OTCMKTS
· Delayed Price · Currency is USD
8.98
-0.05 (-0.55%)
Jun 5, 2025, 3:59 PM EDT
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 9.05 | 9.05 | 8.98 | 8.98 | - | -0.55% | 6,189 |
| Jun 4, 2025 | 9.10 | 9.12 | 9.02 | 9.03 | 9.03 | -0.99% | 58,970 |
| Jun 3, 2025 | 8.70 | 9.12 | 8.70 | 9.12 | 9.12 | 1.63% | 20,182 |
| Jun 2, 2025 | 9.01 | 9.09 | 8.97 | 8.97 | 8.97 | 0.83% | 103,552 |
| May 30, 2025 | 9.03 | 9.03 | 8.89 | 8.90 | 8.90 | -1.77% | 290,308 |
| May 29, 2025 | 9.06 | 9.10 | 9.05 | 9.06 | 8.99 | 0.67% | 63,819 |
| May 28, 2025 | 9.04 | 9.06 | 9.00 | 9.00 | 8.94 | -0.44% | 34,931 |
| May 27, 2025 | 9.12 | 9.12 | 9.03 | 9.04 | 8.97 | -0.33% | 72,570 |
| May 23, 2025 | 8.91 | 9.10 | 8.91 | 9.07 | 9.00 | 1.68% | 67,580 |
| May 22, 2025 | 8.87 | 8.93 | 8.84 | 8.92 | 8.86 | -1.00% | 86,278 |
| May 21, 2025 | 9.00 | 9.06 | 8.90 | 9.01 | 8.95 | 0.45% | 63,651 |
| May 20, 2025 | 8.91 | 9.00 | 8.84 | 8.97 | 8.91 | 1.01% | 75,391 |
| May 19, 2025 | 8.75 | 8.90 | 8.68 | 8.88 | 8.82 | 0.51% | 12,429 |
| May 16, 2025 | 8.83 | 8.85 | 8.79 | 8.84 | 8.77 | 0.63% | 32,792 |
| May 15, 2025 | 8.86 | 8.88 | 8.71 | 8.78 | 8.72 | -1.97% | 69,070 |
| May 14, 2025 | 8.50 | 9.08 | 8.50 | 8.96 | 8.89 | 2.90% | 412,965 |
| May 13, 2025 | 8.51 | 8.73 | 8.51 | 8.70 | 8.64 | 1.45% | 35,892 |
| May 12, 2025 | 8.47 | 8.70 | 8.47 | 8.58 | 8.52 | 1.60% | 88,182 |
| May 9, 2025 | 8.25 | 8.46 | 8.25 | 8.45 | 8.38 | 1.98% | 84,999 |
| May 8, 2025 | 8.05 | 8.30 | 8.05 | 8.28 | 8.22 | 0.62% | 71,470 |
| May 7, 2025 | 8.19 | 8.24 | 8.15 | 8.23 | 8.17 | - | 67,147 |
| May 6, 2025 | 8.15 | 8.23 | 8.15 | 8.23 | 8.17 | 2.15% | 59,920 |
| May 5, 2025 | 8.30 | 8.30 | 8.04 | 8.06 | 8.00 | -2.86% | 90,694 |
| May 2, 2025 | 8.35 | 8.35 | 8.24 | 8.29 | 8.23 | 0.17% | 28,052 |
| May 1, 2025 | 8.22 | 8.42 | 8.22 | 8.28 | 8.22 | -0.24% | 90,085 |
| Apr 30, 2025 | 8.42 | 8.42 | 8.25 | 8.30 | 8.24 | -2.35% | 39,147 |
| Apr 29, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.37 | -0.82% | 87,051 |
| Apr 28, 2025 | 8.14 | 8.62 | 8.14 | 8.57 | 8.44 | 0.23% | 48,447 |
| Apr 25, 2025 | 8.53 | 8.59 | 8.52 | 8.55 | 8.42 | 0.31% | 46,091 |
| Apr 24, 2025 | 8.62 | 8.67 | 8.52 | 8.52 | 8.40 | -0.15% | 83,320 |
| Apr 23, 2025 | 8.65 | 8.66 | 8.47 | 8.54 | 8.41 | -0.27% | 129,542 |
| Apr 22, 2025 | 8.51 | 8.60 | 8.51 | 8.56 | 8.43 | 1.66% | 50,018 |
| Apr 21, 2025 | 8.60 | 8.60 | 8.33 | 8.42 | 8.29 | -1.86% | 37,129 |
| Apr 17, 2025 | 8.91 | 8.91 | 8.47 | 8.58 | 8.45 | 2.75% | 36,375 |
| Apr 16, 2025 | 8.37 | 8.54 | 8.35 | 8.35 | 8.23 | 2.07% | 91,965 |
| Apr 15, 2025 | 8.12 | 8.26 | 8.08 | 8.18 | 8.06 | 0.95% | 89,182 |
| Apr 14, 2025 | 8.86 | 8.86 | 8.04 | 8.10 | 7.98 | 0.55% | 129,760 |
| Apr 11, 2025 | 7.82 | 8.08 | 7.74 | 8.06 | 7.94 | 4.27% | 62,725 |
| Apr 10, 2025 | 8.31 | 8.55 | 7.66 | 7.73 | 7.61 | -7.54% | 171,132 |
| Apr 9, 2025 | 7.51 | 8.40 | 7.45 | 8.36 | 8.24 | 10.77% | 91,388 |
| Apr 8, 2025 | 7.86 | 8.07 | 7.55 | 7.55 | 7.43 | -3.98% | 170,842 |
| Apr 7, 2025 | 7.53 | 8.02 | 7.53 | 7.86 | 7.74 | -1.26% | 153,365 |
| Apr 4, 2025 | 8.53 | 8.53 | 7.85 | 7.96 | 7.84 | -8.72% | 223,535 |
| Apr 3, 2025 | 8.55 | 8.96 | 8.55 | 8.72 | 8.59 | -3.22% | 116,754 |
| Apr 2, 2025 | 8.90 | 9.01 | 8.90 | 9.01 | 8.88 | 0.33% | 124,931 |
| Apr 1, 2025 | 8.85 | 8.98 | 8.85 | 8.98 | 8.85 | 1.35% | 112,228 |
| Mar 31, 2025 | 8.88 | 8.96 | 8.83 | 8.86 | 8.73 | -1.29% | 90,582 |
| Mar 28, 2025 | 8.88 | 9.03 | 8.88 | 8.98 | 8.78 | 0.02% | 70,697 |
| Mar 27, 2025 | 9.00 | 9.06 | 8.97 | 8.97 | 8.78 | -1.17% | 12,443 |
| Mar 26, 2025 | 9.10 | 9.17 | 9.07 | 9.08 | 8.88 | 0.33% | 25,451 |