The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada
· Delayed Price · Currency is CAD 0.9000
-0.0400 (-4.26%)
Mar 28, 2025, 4:00 PM EST
The Fresh Factory B.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | - | - | 2,500 |
| Mar 28, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | - | -4.26% | 4,900 |
| 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 |
| Feb 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 15,005 |
| Feb 12, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | - | 3.16% | 32,400 |
| Feb 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | -1.04% | 1,285 |
| Feb 10, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | - | 9.09% | 27,055 |
| Feb 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Feb 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 500 |
| Feb 5, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -2.22% | 2,100 |
| Feb 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 10,700 |
| Feb 3, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | - | - | 5,500 |
| Jan 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 500 |
| Jan 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jan 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jan 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 8,785 |
| Jan 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3.45% | 500 |
| Jan 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jan 23, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jan 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jan 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jan 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |