The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada · Delayed Price · Currency is CAD 0.8900
-0.0100 (-1.11%)
Aug 12, 2025, 9:30 AM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1.12% | 3,500 |
| Aug 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | -1.11% | 1,000 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 1,000 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 7,000 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Aug 6, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | - | 3.45% | 20,100 |
| Aug 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -1.14% | 1,000 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 800 |
| Jul 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Jul 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Jul 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 800 |
| Jul 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1.15% | 1,500 |
| Jul 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | 1,500 |
| Jul 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -1.14% | 1,572 |
| Jul 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Jul 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 1,600 |
| Jul 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1.15% | 1,300 |
| Jul 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jul 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jul 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jul 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jul 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jul 11, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | - | -1.14% | 2,500 |
| Jul 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 29,500 |
| Jul 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1.15% | 4,000 |
| Jul 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jul 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jul 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jul 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -1.14% | 1,110 |
| Jul 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 2.33% | 1,755 |
| Jun 30, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | - | - | 11,200 |
| Jun 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | 1,000 |
| Jun 26, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | - | -1.15% | 75,000 |
| Jun 25, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | -2.25% | 3,000 |
| Jun 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1.14% | 500 |
| Jun 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1.15% | 1,000 |
| Jun 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | -1.14% | 500 |
| Jun 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1.15% | 1,000 |
| Jun 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jun 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jun 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | 1,000 |
| Jun 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jun 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | 1,000 |
| Jun 11, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | -1.14% | 2,000 |
| Jun 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1.15% | 15,000 |
| Jun 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jun 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jun 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | - | - | - |
| Jun 4, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | 1.16% | 10,000 |
| Jun 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | - | - |