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 | -0.174589 | -1.94754048401 | 8.964589 | 9.0445 | 8.35 | 69514 | 8.83246338 | CS |
| 4 | 0.41 | 4.89260143198 | 8.38 | 9.143 | 8.24 | 60059 | 8.87594135 | CS |
| 12 | -0.92 | -9.47476828012 | 9.71 | 9.762 | 8.16 | 59997 | 8.96625153 | CS |
| 26 | -1.2429 | -12.3882426816 | 10.0329 | 10.8125 | 8.16 | 59171 | 9.58604758 | CS |
| 52 | -0.91 | -9.38144329897 | 9.7 | 11 | 8.16 | 40897 | 9.73994518 | CS |
| 156 | -2.8258 | -24.3272094905 | 11.6158 | 13.97 | 8.16 | 34083 | 10.49932248 | CS |
| 260 | 4.19 | 91.0869565217 | 4.6 | 13.97 | 1.635 | 29065 | 9.38610185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 8.7256 | -0.1 | -1.18 | 8.7899999 | 8.7899999 | 8.68 | 22150 |
| 1740695340 | 8.83 | 0.04 | 0.48 | 8.7 | 8.9 | 8.7 | 120149 |
| 1740608400 | 8.7875 | -0.02 | -0.26 | 8.7948 | 8.83 | 8.7449999 | 89001 |
| 1740522480 | 8.81 | -0.12 | -1.34 | 8.925 | 8.925 | 8.787 | 38965 |
| 1740435600 | 8.93 | -0.03 | -0.37 | 8.964589 | 9.0445 | 8.89 | 77305 |
| 1740176400 | 8.9635 | -0.18 | -1.96 | 9.14 | 9.14 | 8.9469999 | 71615 |
| 1740090480 | 9.143 | 0.04 | 0.47 | 9.11 | 9.143 | 9.052 | 43509 |
| 1740003960 | 9.1 | -0 | -0.01 | 9.08 | 9.1165 | 9.0338 | 21993 |
| 1739917740 | 9.101 | 0.17 | 1.91 | 8.92 | 9.106 | 8.9035 | 97404 |
| 1739572020 | 8.93 | -0.05 | -0.51 | 9.0805 | 9.0805 | 8.897085 | 42098 |
| 1739485320 | 8.976 | 0.06 | 0.63 | 9 | 9.0056 | 8.96 | 23210 |
| 1739398920 | 8.92 | -0.14 | -1.55 | 9.01 | 9.06 | 8.92 | 42064 |
| 1739312940 | 9.06 | 0.1 | 1.07 | 8.95 | 9.073 | 8.95 | 30652 |
| 1739226000 | 8.9644 | 0.09 | 1.01 | 8.8 | 8.98 | 8.75 | 74405 |
| 1738967160 | 8.875 | 0.08 | 0.89 | 8.8095 | 8.91 | 8.8095 | 51014 |
| 1738880400 | 8.7965 | -0.07 | -0.80 | 8.8699999 | 8.89 | 8.76 | 96634 |
| 1738794000 | 8.867 | 0.02 | 0.19 | 9 | 9 | 8.82 | 71047 |
| 1738708080 | 8.85 | 0.35 | 4.12 | 8.69 | 8.9 | 8.69 | 23272 |
| 1738621740 | 8.5 | -0.12 | -1.39 | 8.38 | 8.6 | 8.24 | 104641 |
| 1738362000 | 8.6199999 | -0.18 | -2.05 | 8.7 | 8.78 | 8.59 | 77606 |
| 1738276080 | 8.8 | -0.03 | -0.28 | 8.85 | 8.9293 | 8.76 | 22857 |
| 1738189740 | 8.825 | 0.08 | 0.91 | 8.73 | 8.825 | 8.73 | 35684 |
| 1738103280 | 8.7449999 | -0.07 | -0.74 | 8.6 | 8.8065 | 8.6 | 25577 |
| 1738016820 | 8.81 | -0.13 | -1.45 | 8.9245 | 8.9245 | 8.76 | 30630 |
| 1737757440 | 8.94 | -0.05 | -0.56 | 9 | 9.042 | 8.93 | 19925 |
| 1737671220 | 8.99 | -0.06 | -0.66 | 8.9949999 | 9.1325 | 8.99 | 36021 |
| 1737584640 | 9.05 | 0 | 0.00 | 9.0399999 | 9.1 | 8.9756 | 26092 |
| 1737498540 | 9.05 | 0.06 | 0.67 | 8.9934999 | 9.14 | 8.9934999 | 21456 |
| 1737152880 | 8.99 | -0.09 | -0.95 | 9.1 | 9.1 | 8.98 | 56851 |
| 1737066420 | 9.0765 | -0.12 | -1.34 | 9.2 | 9.2 | 9.0765 | 23386 |
| 1736979720 | 9.2 | -0.03 | -0.33 | 9.33 | 9.33 | 9.1605 | 70268 |
| 1736893380 | 9.23 | 0.04 | 0.44 | 9.242 | 9.242 | 9.156 | 23234 |
| 1736806800 | 9.19 | -0.08 | -0.86 | 9 | 9.42 | 9 | 38618 |
| 1736547720 | 9.27 | 0 | 0.00 | 9.31 | 9.43 | 8.92 | 47219 |
| 1736375340 | 9.2696 | -0.02 | -0.22 | 9.248101 | 9.3 | 9.22 | 17236 |
| 1736288940 | 9.2899999 | 0.09 | 0.97 | 9.15 | 9.31 | 9.15 | 15015 |
| 1736202360 | 9.201 | 0.11 | 1.22 | 9.2205999 | 9.28 | 9.16 | 42957 |
| 1735942980 | 9.09 | 0.04 | 0.39 | 9.074 | 9.11 | 9.05 | 17744 |
| 1735856700 | 9.055 | 0.16 | 1.86 | 8.9405 | 9.055 | 8.932 | 24289 |
| 1735683960 | 8.89 | 0.05 | 0.57 | 8.75 | 8.9 | 8.75 | 48948 |
| 1735597740 | 8.84 | 0.06 | 0.73 | 8.81 | 8.91 | 8.7 | 33734 |
| 1735338000 | 8.776 | 0.02 | 0.27 | 8.75 | 8.86 | 8.72 | 54828 |
| 1735252020 | 8.7525 | -0.05 | -0.54 | 8.83 | 8.8699999 | 8.69 | 19859 |
| 1735078200 | 8.8 | 0 | 0.00 | 8.77 | 8.8539999 | 8.7535 | 44954 |
| 1734992400 | 8.8 | 0.14 | 1.58 | 8.66 | 8.8 | 8.57 | 84472 |
| 1734733200 | 8.663 | 0.11 | 1.32 | 8.16 | 8.688 | 8.16 | 40925 |
| 1734646800 | 8.55 | -0.06 | -0.73 | 8.53 | 8.706 | 8.53 | 73499 |
| 1734560940 | 8.613 | -0.24 | -2.73 | 8.84 | 8.91 | 8.586 | 109494 |
| 1734474360 | 8.855 | -0.23 | -2.55 | 9.0405 | 9.0405 | 8.7544 | 181969 |
| 1734388140 | 9.087 | -0.07 | -0.80 | 9.15 | 9.1692 | 9.0744 | 99833 |
| 1734128940 | 9.16 | -0.01 | -0.09 | 9.15 | 9.194 | 9.1 | 107605 |
| 1734042480 | 9.1678 | -0.16 | -1.74 | 9.34 | 9.34 | 9.129 | 199636 |
| 1733955900 | 9.33 | 0.04 | 0.39 | 9.3112 | 9.36 | 9.296 | 136894 |
| 1733869200 | 9.2939 | -0.32 | -3.29 | 9.53 | 9.55 | 9.2076 | 210288 |
| 1733782800 | 9.61 | -0.03 | -0.31 | 9.71 | 9.762 | 9.61 | 39123 |
| 1733523600 | 9.64 | -0.27 | -2.72 | 10 | 10 | 9.6 | 91082 |
| 1733437500 | 9.91 | 0.11 | 1.12 | 9.64 | 9.9278 | 9.43 | 70024 |
| 1733350980 | 9.8 | 0.01 | 0.11 | 9.9 | 9.91 | 9.7865 | 83390 |
| 1733264700 | 9.789 | -0.02 | -0.16 | 9.85 | 9.85 | 9.7 | 39613 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
