The Fresh Factory B.C. Ltd. (TSXV: FRSH)
Canada
· Delayed Price · Currency is CAD 0.850
0.00 (0.00%)
Dec 19, 2024, 9:30 AM EST
The Fresh Factory B.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Dec 19, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Dec 18, 2024 | 0.85 | 0.85 | 0.84 | 0.85 | - | 1.19% | 35,500 |
| Dec 17, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | - | -1.18% | 500 |
| Dec 16, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Dec 13, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | 7.59% | 20,165 |
| Dec 12, 2024 | 0.82 | 0.82 | 0.79 | 0.79 | - | -7.06% | 12,000 |
| Dec 11, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Dec 10, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Dec 9, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | -5.56% | 30,000 |
| Dec 6, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | - | -5.26% | 5,000 |
| Dec 5, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | - | -2.06% | 3,000 |
| Dec 4, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | - | 7.78% | 500 |
| Dec 3, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Dec 2, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | - | 9.76% | 1,000 |
| Nov 29, 2024 | 0.90 | 0.90 | 0.82 | 0.82 | - | -3.53% | 6,100 |
| Nov 28, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | 6.25% | 5,000 |
| Nov 27, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Nov 26, 2024 | 0.85 | 0.85 | 0.80 | 0.80 | - | -5.88% | 6,500 |
| Nov 25, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Nov 22, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Nov 21, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Nov 20, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Nov 19, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Nov 18, 2024 | 0.84 | 0.85 | 0.84 | 0.85 | - | -10.53% | 1,500 |
| Nov 15, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Nov 14, 2024 | 0.87 | 0.95 | 0.87 | 0.95 | - | 18.75% | 1,500 |
| Nov 13, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Nov 12, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Nov 11, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Nov 8, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Nov 7, 2024 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Nov 6, 2024 | 0.87 | 0.87 | 0.80 | 0.80 | - | -10.11% | 7,600 |
| Nov 5, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | - | - | - |
| Nov 4, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | - | -1.11% | 1,000 |
| Nov 1, 2024 | 0.93 | 0.93 | 0.77 | 0.90 | - | 13.92% | 18,100 |
| Oct 31, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1.28% | 500 |
| Oct 30, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Oct 29, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | - | -1.27% | 500 |
| Oct 28, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Oct 25, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Oct 24, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | - | 5.33% | 1,000 |
| Oct 23, 2024 | 0.80 | 0.80 | 0.75 | 0.75 | - | -11.76% | 3,500 |
| Oct 22, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Oct 21, 2024 | 0.87 | 0.87 | 0.85 | 0.85 | - | -6.59% | 1,000 |
| Oct 18, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 17, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 16, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 15, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 11, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 10, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 9, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 8, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 7, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 4, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 3, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 2, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Oct 1, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | - |
| Sep 30, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | - | 7.06% | 3,000 |
| Sep 27, 2024 | 0.95 | 0.95 | 0.85 | 0.85 | - | -15.00% | 5,000 |
| Sep 26, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 25, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 24, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 23, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 18, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 17, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 16, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Sep 13, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | 8.70% | 500 |
| Sep 12, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Sep 11, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Sep 10, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Sep 9, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Sep 6, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Sep 5, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Sep 4, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | - |
| Sep 3, 2024 | 1.00 | 1.00 | 0.92 | 0.92 | - | -10.68% | 21,100 |
| Aug 30, 2024 | 0.94 | 1.03 | 0.94 | 1.03 | - | 14.44% | 2,000 |
| Aug 29, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Aug 28, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Aug 27, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 2,000 |
| Aug 26, 2024 | 0.95 | 0.95 | 0.90 | 0.90 | - | -10.00% | 3,000 |
| Aug 23, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 22, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 21, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 20, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 19, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 16, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 15, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 14, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 300 |
| Aug 13, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 200 |
| Aug 12, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 9, 2024 | 0.95 | 1.00 | 0.95 | 1.00 | - | 5.26% | 4,706 |
| Aug 8, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Aug 7, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | - | -5.00% | 2,800 |
| Aug 6, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Aug 2, 2024 | 1.05 | 1.05 | 1.00 | 1.00 | - | -4.76% | 300 |
| Aug 1, 2024 | 0.90 | 1.05 | 0.90 | 1.05 | - | 23.53% | 6,500 |
| Jul 31, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |