Freehold Royalty Ltd (PK) (FRHLF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 3.0969030969 | 10.01 | 10.51 | 9.928 | 16829 | 10.27480316 | CS |
| 4 | 0.3906 | 3.93377243338 | 9.9294 | 10.51 | 9.727 | 19220 | 10.02790987 | CS |
| 12 | -0.03 | -0.289855072464 | 10.35 | 11 | 9.727 | 19677 | 10.08218022 | CS |
| 26 | -0.18 | -1.71428571429 | 10.5 | 11 | 9.51 | 19921 | 10.26318804 | CS |
| 52 | -0.2146 | -2.03709680481 | 10.5346 | 11.35 | 9.3 | 19201 | 10.35158501 | CS |
| 156 | 3.09 | 42.7385892116 | 7.23 | 13.97 | 6.29 | 28489 | 10.49330345 | CS |
| 260 | 4.02 | 63.8095238095 | 6.3 | 13.97 | 1.635 | 23451 | 9.12265039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 10.32 | -0.07 | -0.67 | 10.51 | 10.51 | 10.29 | 25229 |
| 1721078940 | 10.39 | 0.02 | 0.19 | 10.38 | 10.41 | 10.36 | 36326 |
| 1720819200 | 10.37 | 0.05 | 0.48 | 10.35 | 10.405 | 10.29 | 11080 |
| 1720733280 | 10.32 | 0.22 | 2.19 | 10.1 | 10.3328 | 10.1 | 11775 |
| 1720646880 | 10.0985 | 0.11 | 1.09 | 9.928 | 10.115 | 9.928 | 12339 |
| 1720560540 | 9.99 | -0.09 | -0.89 | 10.01 | 10.06 | 9.99 | 12627 |
| 1720473600 | 10.08 | 0 | 0.00 | 10.05 | 10.14 | 10.02 | 14185 |
| 1720214640 | 10.08 | -0.03 | -0.25 | 10.28 | 10.28 | 10.035 | 5814 |
| 1720041000 | 10.105 | 0.04 | 0.45 | 10.1024 | 10.16 | 10.09 | 7605 |
| 1719955740 | 10.06 | 0.22 | 2.27 | 9.83 | 10.06 | 9.83 | 10002 |
| 1719868980 | 9.837 | -0.1 | -1.02 | 9.92 | 9.96 | 9.837 | 9964 |
| 1719610020 | 9.938 | -0.07 | -0.69 | 9.9651 | 10.06 | 9.93 | 14827 |
| 1719523200 | 10.007 | 0.1 | 0.98 | 9.95 | 10.02 | 9.949 | 34271 |
| 1719437040 | 9.91 | -0.12 | -1.20 | 9.97 | 10 | 9.9 | 24016 |
| 1719350880 | 10.03 | -0.02 | -0.17 | 9.9765 | 10.07 | 9.9765 | 7993 |
| 1719264540 | 10.047 | 0.27 | 2.73 | 9.8218 | 10.072 | 9.8 | 54570 |
| 1719005220 | 9.78 | -0.06 | -0.61 | 9.85 | 9.85 | 9.727 | 42136 |
| 1718918640 | 9.84 | -0.04 | -0.35 | 9.88 | 10.095 | 9.82 | 28103 |
| 1718746140 | 9.875 | -0.08 | -0.75 | 9.9294 | 10.02 | 9.875 | 8321 |
| 1718659680 | 9.95 | 0.08 | 0.81 | 9.85 | 9.95 | 9.8 | 41380 |
| 1718400300 | 9.8699999 | -0.03 | -0.30 | 9.88 | 9.89 | 9.8158 | 21057 |
| 1718314140 | 9.9 | -0.14 | -1.39 | 9.9425 | 9.9425 | 9.88 | 13217 |
| 1718227380 | 10.04 | 0 | 0.05 | 9.9 | 10.2025 | 9.9 | 17321 |
| 1718141340 | 10.035 | -0.14 | -1.33 | 10.0087 | 10.05 | 9.98 | 9874 |
| 1718054880 | 10.17 | 0.2 | 2.01 | 10 | 10.1872 | 9.91 | 5931 |
| 1717795800 | 9.97 | -0.03 | -0.30 | 10.47 | 10.47 | 9.97 | 6700 |
| 1717709400 | 10 | 0.02 | 0.20 | 9.89 | 10.09 | 9.89 | 7485 |
| 1717622460 | 9.98 | 0.09 | 0.91 | 9.9103999 | 10.03 | 9.9103999 | 13366 |
| 1717536360 | 9.89 | -0.28 | -2.75 | 10.18 | 10.18 | 9.85 | 43831 |
| 1717450140 | 10.17 | -0.37 | -3.51 | 10.57 | 10.57 | 10.138 | 12819 |
| 1717190940 | 10.54 | 0.23 | 2.23 | 10.34 | 10.54 | 10.33 | 18439 |
| 1717104540 | 10.31 | 0.06 | 0.59 | 10.28 | 10.38 | 10.2757 | 16292 |
| 1717018020 | 10.25 | -0.06 | -0.53 | 10.33 | 10.35 | 10.23 | 14032 |
| 1716931740 | 10.305 | 0.41 | 4.20 | 9.93 | 10.33 | 9.93 | 45680 |
| 1716585840 | 9.89 | 0.12 | 1.27 | 9.78 | 9.92 | 9.78 | 43312 |
| 1716499740 | 9.7658 | -0.13 | -1.36 | 9.9 | 9.9652999 | 9.73 | 12139 |
| 1716412800 | 9.9 | -0.14 | -1.39 | 10 | 10.05 | 9.84 | 24224 |
| 1716326940 | 10.04 | -0.11 | -1.08 | 10.16 | 10.16 | 10.02 | 21427 |
| 1716240180 | 10.15 | 0.03 | 0.30 | 10.055 | 10.215 | 9.97 | 3335 |
| 1715981340 | 10.12 | 0.07 | 0.70 | 10.036 | 10.12 | 10.036 | 14141 |
| 1715894940 | 10.05 | 0.05 | 0.50 | 10.06 | 10.08 | 10 | 23487 |
| 1715808000 | 10 | -0.07 | -0.70 | 10.08 | 10.08 | 9.96 | 37105 |
| 1715722140 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10 | 21341 |
| 1715635200 | 10.07 | 0.08 | 0.80 | 10.02 | 10.1 | 10 | 39259 |
| 1715376000 | 9.99 | -0.06 | -0.60 | 10.06 | 10.14 | 9.96 | 26991 |
| 1715289720 | 10.05 | -0.15 | -1.47 | 10.05 | 10.2 | 10.05 | 29821 |
| 1715203200 | 10.2 | -0.02 | -0.17 | 10.25 | 10.25 | 10.05 | 30361 |
| 1715117340 | 10.2173 | -0.14 | -1.38 | 10.8 | 10.8 | 10.18 | 16400 |
| 1715030940 | 10.36 | 0.16 | 1.57 | 10.28 | 10.4 | 10.28 | 27956 |
| 1714771740 | 10.2 | -0.04 | -0.39 | 10.25 | 10.25 | 10.18 | 18768 |
| 1714685340 | 10.24 | 0.07 | 0.73 | 10.2045 | 10.33 | 10.18 | 15427 |
| 1714598400 | 10.166 | -0.13 | -1.30 | 10.25 | 10.26 | 10.12 | 24200 |
| 1714512600 | 10.3 | -0.24 | -2.28 | 10.54 | 10.54 | 10.3 | 10397 |
| 1714425720 | 10.54 | -0.01 | -0.09 | 11 | 11 | 10.5 | 17075 |
| 1714166580 | 10.55 | 0.12 | 1.15 | 10.48 | 10.55 | 10.452 | 8692 |
| 1714080300 | 10.43 | 0.06 | 0.58 | 10.32 | 10.43 | 10.3 | 5030 |
| 1713994020 | 10.37 | -0.07 | -0.67 | 10.5 | 10.5 | 10.3405 | 6875 |
| 1713907740 | 10.44 | 0.1 | 0.95 | 10.35 | 10.5 | 10.35 | 10452 |
| 1713821340 | 10.3415 | -0.07 | -0.68 | 10.01 | 10.45 | 10.01 | 24013 |
| 1713561900 | 10.4127 | 0.11 | 1.03 | 10.34 | 10.5 | 10.34 | 22395 |
| 1713475500 | 10.307 | -0.03 | -0.32 | 10.3528 | 10.395 | 10.261 | 18802 |
| 1713389100 | 10.34 | -0.01 | -0.05 | 10.35 | 10.41 | 10.28 | 27907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
