Fredonia Mining Inc. (TSXV:FRED)
Canada
· Delayed Price · Currency is CAD 0.5000
-0.0100 (-1.96%)
May 28, 2025, 9:30 AM EDT
Fredonia Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | -1.96% | 28,500 |
| May 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| May 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| May 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| May 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| May 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -7.27% | 2,500 |
| May 20, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | - | 10.00% | 78,000 |
| May 16, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | - | 1.01% | 34,500 |
| May 15, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | - | -4.81% | 42,000 |
| May 14, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | - | 1.96% | 23,500 |
| May 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | - |
| May 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -8.93% | 1,950 |
| May 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | - | - |
| May 8, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | -3.45% | 5,000 |
| May 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | - | 3,121 |
| May 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -3.33% | 1,000 |
| May 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | - |
| May 1, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 9.09% | 67,000 |
| Apr 30, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | - | - |
| Apr 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -3.51% | 5,000 |
| Apr 28, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | - | -8.06% | 48,786 |
| Apr 25, 2025 | 0.55 | 0.62 | 0.55 | 0.62 | - | 6.90% | 71,000 |
| Apr 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -1.69% | 10,000 |
| Apr 23, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | - | 5.36% | 37,000 |
| Apr 22, 2025 | 0.56 | 0.61 | 0.56 | 0.56 | - | 1.82% | 73,716 |
| Apr 21, 2025 | 0.58 | 0.59 | 0.55 | 0.55 | - | 25.00% | 175,500 |
| Apr 17, 2025 | 0.50 | 0.50 | 0.44 | 0.44 | - | -20.00% | 32,000 |
| Apr 16, 2025 | 0.31 | 0.55 | 0.31 | 0.55 | - | 64.18% | 170,552 |
| Apr 15, 2025 | 0.45 | 0.45 | 0.33 | 0.34 | - | -28.72% | 15,000 |
| Apr 14, 2025 | 0.27 | 0.54 | 0.27 | 0.47 | - | 88.00% | 132,500 |
| Apr 11, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | - | 51.52% | 33,000 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -8.33% | 10,000 |
| Apr 2, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | -5.26% | 5,500 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 78,000 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 5,000 |
| Mar 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 2.70% | 93,000 |