The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada
· Delayed Price · Currency is CAD 0.8500
+0.0100 (1.19%)
Apr 21, 2025, 9:30 AM EDT
The Fresh Factory B.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | - | 1,500 |
| Apr 25, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | 1.16% | 3,800 |
| Apr 24, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | - | 1.18% | 1,000 |
| Apr 23, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | - | - | 1,900 |
| Apr 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 1,200 |
| Apr 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.19% | 900 |
| Apr 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Apr 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Apr 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Apr 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Apr 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| Apr 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1.20% | 5,000 |
| Apr 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 3.75% | 3,720 |
| Apr 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | 8,200 |
| Apr 7, 2025 | 0.86 | 0.86 | 0.80 | 0.80 | - | -5.88% | 61,000 |
| Apr 4, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | - | -4.49% | 16,028 |
| Apr 3, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | - | -1.11% | 6,000 |
| Apr 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 21,500 |
| Apr 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 3,000 |
| Mar 31, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | - | - | 3,800 |
| Mar 28, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | - | -4.26% | 8,400 |
| Mar 27, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | - | - | 10,110 |
| Mar 26, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | 2.17% | 4,100 |
| Mar 25, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | - | 2.22% | 3,500 |
| Mar 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 25,700 |
| Mar 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 2,100 |
| Mar 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Mar 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Mar 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Mar 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 2,160 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Mar 13, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | - | -2.17% | 2,050 |
| Mar 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Mar 11, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | - | -5.15% | 16,000 |
| Mar 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | - |
| Mar 7, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4.30% | 660 |
| Mar 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 1.09% | 755 |
| Mar 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2.22% | 500 |
| Mar 4, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | - | -5.26% | 7,800 |
| Mar 3, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | - | -5.00% | 19,600 |
| Feb 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Feb 27, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | - | - | 6,000 |
| Feb 26, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | - | - | 4,150 |
| Feb 25, 2025 | 1.05 | 1.15 | 1.00 | 1.00 | - | -4.76% | 39,350 |
| Feb 24, 2025 | 0.94 | 1.05 | 0.94 | 1.05 | - | 15.38% | 29,937 |
| Feb 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Feb 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1.11% | 1,100 |
| Feb 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -3.23% | 3,000 |
| Feb 18, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | - | -5.10% | 8,500 |
| Feb 14, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 15,950 |