The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada · Delayed Price · Currency is CAD 0.9700
+0.0300 (3.19%)
At close: Nov 28, 2025
The Fresh Factory B.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 3.19% | 5,400 |
| Nov 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 500 |
| Nov 26, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | - | 9,000 |
| Nov 25, 2025 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 3.33% | 45,900 |
| Nov 24, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -2.17% | 5,500 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -8.00% | 3,500 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 5.26% | 1,700 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.94% | 4,000 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 2,300 |
| Nov 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 300 |
| Nov 13, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10,000 |
| Nov 12, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 900 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 300 |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 10,001 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 2,425 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 5,000 |
| Oct 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,100 |
| Oct 27, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -3.67% | 7,200 |
| Oct 24, 2025 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 3,500 |
| Oct 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 400 |
| 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 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 300 |
| 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 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 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,076 |
| 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 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 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 |