The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada
· Delayed Price · Currency is CAD 0.8500
0.00 (0.00%)
May 29, 2025, 4:00 PM EDT
The Fresh Factory B.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| May 28, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | - | -5.56% | 5,000 |
| May 27, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | - | -2.17% | 7,500 |
| May 26, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | - | - | 36,000 |
| May 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 500 |
| May 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | 2.22% | 5,500 |
| May 21, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | - | - | 11,400 |
| May 20, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | - | -6.25% | 14,600 |
| May 16, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | - | 7.87% | 35,447 |
| May 15, 2025 | 0.86 | 0.89 | 0.85 | 0.89 | - | 5.95% | 28,008 |
| May 14, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | - | 1.20% | 2,500 |
| May 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | - |
| May 12, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | - | -1.19% | 1,500 |
| May 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| May 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | - |
| May 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -1.18% | 500 |
| May 6, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1.19% | 500 |
| May 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | 500 |
| May 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | - | 1,318 |
| May 1, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | - | -1.18% | 7,500 |
| Apr 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | - |
| Apr 29, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | - | -2.30% | 3,000 |
| 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 | - | - | - |