The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada · Delayed Price · Currency is CAD 1.100
-0.020 (-1.79%)
Oct 23, 2025, 10:21 AM EDT
The Fresh Factory B.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 400 |
| Oct 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 150 |
| Oct 20, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 1.82% | 6,125 |
| Oct 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 176 |
| Oct 16, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 36,100 |
| Oct 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 10,000 |
| Oct 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 173 |
| Oct 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Oct 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 300 |
| Oct 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 5,400 |
| Oct 6, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -1.77% | 2,000 |
| Oct 3, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 2,800 |
| Oct 2, 2025 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | 1.83% | 4,000 |
| Oct 1, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -3.54% | 300 |
| Sep 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 1,000 |
| Sep 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 1,400 |
| Sep 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Sep 25, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | - | 7,500 |
| Sep 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 510 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 4,800 |
| Sep 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,076 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | 17,800 |
| Sep 16, 2025 | 1.09 | 1.19 | 1.07 | 1.19 | 1.19 | 9.17% | 21,100 |
| Sep 15, 2025 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 5.83% | 29,700 |
| Sep 12, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1,000 |
| Sep 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 10, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 14,500 |
| Sep 9, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -4.63% | 22,900 |
| Sep 8, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 7,000 |
| Sep 5, 2025 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 8.16% | 56,406 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,400 |
| Sep 2, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | - | 24,000 |
| Aug 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 500 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | - | 27,150 |
| Aug 27, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 7.69% | 72,000 |
| Aug 26, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 26,525 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,000 |
| Aug 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Aug 21, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 6,000 |
| Aug 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 600 |
| Aug 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 18, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 15, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 8,500 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,500 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 7,000 |