The Fresh Factory B.C. Ltd. (TSXV:FRSH)
Canada · Delayed Price · Currency is CAD 1.130
+0.030 (2.73%)
Sep 30, 2025, 11:31 AM EDT
The Fresh Factory B.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 7.69% | 72,000 |
| Aug 26, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.11% | 26,525 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,000 |
| Aug 21, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 6,000 |
| Aug 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 600 |
| Aug 15, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 8,500 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,500 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 7,000 |
| Aug 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 1,000 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,000 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 7,000 |
| Aug 6, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 3.45% | 20,100 |
| Aug 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 1,000 |
| Aug 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 800 |
| Jul 29, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 800 |
| Jul 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 1,500 |
| Jul 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,500 |
| Jul 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 1,572 |
| Jul 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 1,600 |
| Jul 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 1,300 |
| Jul 11, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -1.14% | 2,500 |
| Jul 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 29,500 |
| Jul 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 4,000 |
| Jul 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 1,110 |
| Jul 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | 1,755 |
| Jun 30, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | 11,200 |
| Jun 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,000 |
| Jun 26, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | -1.15% | 75,000 |
| Jun 25, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -2.25% | 3,000 |
| Jun 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 500 |
| Jun 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 1,000 |
| Jun 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 500 |