FrancNevada Corp (F2NV34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.18764845606 | 4.21 | 4.29 | 4.17 | 8033 | 4.2400249 | DR |
| 4 | 0.29 | 7.30478589421 | 3.97 | 4.29 | 3.97 | 3936 | 4.20630367 | DR |
| 12 | -0.09 | -2.06896551724 | 4.35 | 4.46 | 3.6 | 3919 | 4.12659029 | DR |
| 26 | 0.37 | 9.51156812339 | 3.89 | 4.46 | 3.49 | 3244 | 3.9796037 | DR |
| 52 | 1.36 | 46.8965517241 | 2.9 | 4.46 | 2.85 | 4345 | 3.63465341 | DR |
| 156 | -0.0291171 | -0.678859991955 | 4.2891171 | 4.66480011 | 2.83 | 15671 | 4.02602667 | DR |
| 260 | -0.2382001 | -5.29545361933 | 4.4982001 | 4.66480011 | 2.83 | 15298 | 4.02606709 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737408600 | 4.26 | 0.01 | 0.24 | 4.29 | 4.29 | 4.2 | 12 |
| 1737149400 | 4.25 | 0.01 | 0.24 | 4.2699999 | 4.2699999 | 4.23 | 13 |
| 1737062940 | 4.24 | -0.05 | -1.17 | 4.2 | 4.25 | 4.2 | 40032 |
| 1736976540 | 4.29 | 0.03 | 0.70 | 4.17 | 4.29 | 4.17 | 7 |
| 1736890140 | 4.26 | 0.02 | 0.47 | 4.18 | 4.2699999 | 4.18 | 26 |
| 1736803740 | 4.24 | -0.05 | -1.17 | 4.21 | 4.24 | 4.19 | 87 |
| 1736544540 | 4.29 | 0.05 | 1.18 | 4.07 | 4.29 | 4.07 | 3 |
| 1736458140 | 4.24 | -0.01 | -0.24 | 4.25 | 4.25 | 4.24 | 20 |
| 1736371740 | 4.25 | 0.05 | 1.19 | 4.28 | 4.29 | 4.25 | 11 |
| 1736285400 | 4.2 | 0.15 | 3.70 | 4.05 | 4.2 | 4.04 | 510 |
| 1736198940 | 4.05 | -0.11 | -2.64 | 4.11 | 4.15 | 4.05 | 16 |
| 1735939740 | 4.16 | 0.01 | 0.24 | 4.22 | 4.23 | 4.16 | 18512 |
| 1735853400 | 4.15 | 0.14 | 3.49 | 4.01 | 4.15 | 4.01 | 1340 |
| 1735594200 | 4.01 | -0.05 | -1.23 | 4.01 | 4.0599999 | 4.01 | 756 |
| 1735334940 | 4.0599999 | -0.04 | -0.98 | 4.0199999 | 4.09 | 4.0199999 | 40 |
| 1735248540 | 4.1 | 0.06 | 1.49 | 4.05 | 4.14 | 4.05 | 56 |
| 1734989340 | 4.04 | 0.11 | 2.80 | 3.97 | 4.07 | 3.97 | 1547 |
| 1734730200 | 3.93 | -0.02 | -0.51 | 3.96 | 3.97 | 3.93 | 33 |
| 1734643800 | 3.95 | -0.1 | -2.47 | 4.03 | 4.03 | 3.95 | 44 |
| 1734557400 | 4.05 | -0.03 | -0.74 | 4.13 | 4.13 | 4.05 | 861 |
| 1734470940 | 4.08 | -0.01 | -0.24 | 4.14 | 4.14 | 4.0199999 | 119 |
| 1734384540 | 4.09 | -0.01 | -0.24 | 4.05 | 4.09 | 4 | 192 |
| 1734125340 | 4.1 | -0.01 | -0.24 | 4.1 | 4.1 | 4.1 | 1 |
| 1734039000 | 4.11 | 0.02 | 0.49 | 4.14 | 4.14 | 4.07 | 8 |
| 1733952540 | 4.09 | -0.02 | -0.49 | 4.14 | 4.18 | 4.09 | 129 |
| 1733866140 | 4.11 | -0.04 | -0.96 | 4.15 | 4.15 | 4.11 | 262 |
| 1733779740 | 4.15 | 0.07 | 1.72 | 3.99 | 4.21 | 3.99 | 1005 |
| 1733520600 | 4.08 | 0.04 | 0.99 | 4.04 | 4.14 | 4.04 | 1601 |
| 1733434200 | 4.04 | -0.05 | -1.22 | 4.04 | 4.04 | 4.04 | 11 |
| 1733347800 | 4.09 | -0.02 | -0.49 | 4.09 | 4.09 | 4.09 | 680 |
| 1733261340 | 4.11 | -0.01 | -0.24 | 4.12 | 4.2 | 4.11 | 35362 |
| 1733174940 | 4.12 | 0.02 | 0.49 | 4.38 | 4.38 | 4.08 | 47623 |
| 1732915740 | 4.1 | -0.04 | -0.97 | 4.19 | 4.25 | 4.0599999 | 4338 |
| 1732829400 | 4.14 | 0.15 | 3.76 | 4.03 | 4.14 | 4.03 | 100 |
| 1732743000 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1732656600 | 3.99 | 0.07 | 1.79 | 3.98 | 3.99 | 3.98 | 259 |
| 1732570140 | 3.92 | -0.08 | -2.00 | 3.92 | 3.92 | 3.87 | 534 |
| 1732310940 | 4 | 0.03 | 0.76 | 3.99 | 4.0199999 | 3.97 | 17021 |
| 1732224600 | 3.97 | 0.08 | 2.06 | 3.81 | 3.97 | 3.81 | 18577 |
| 1732051800 | 3.89 | 0.1 | 2.64 | 3.79 | 3.89 | 3.79 | 534 |
| 1731965340 | 3.79 | 0.15 | 4.12 | 3.78 | 3.79 | 3.7 | 381 |
| 1731619800 | 3.64 | -0.03 | -0.82 | 3.71 | 3.71 | 3.6 | 31 |
| 1731533400 | 3.67 | -0.02 | -0.54 | 3.76 | 3.76 | 3.67 | 195 |
| 1731446940 | 3.69 | -0.07 | -1.86 | 3.68 | 3.7 | 3.68 | 30 |
| 1731360540 | 3.76 | -0.16 | -4.08 | 3.84 | 3.97 | 3.74 | 66 |
| 1731101400 | 3.92 | -0.16 | -3.92 | 4.13 | 4.13 | 3.85 | 481 |
| 1731014940 | 4.08 | -0.11 | -2.63 | 4.24 | 4.24 | 4.03 | 280 |
| 1730928600 | 4.19 | -0.08 | -1.87 | 4.32 | 4.32 | 4.12 | 5104 |
| 1730842200 | 4.2699999 | 0.02 | 0.47 | 4.45 | 4.45 | 4.2699999 | 70 |
| 1730755800 | 4.25 | -0.08 | -1.85 | 4.33 | 4.33 | 4.25 | 6 |
| 1730496600 | 4.33 | 0.04 | 0.93 | 4.33 | 4.33 | 4.33 | 70 |
| 1730410200 | 4.29 | -0.11 | -2.50 | 4.39 | 4.39 | 4.25 | 7621 |
| 1730323800 | 4.4 | -0.01 | -0.23 | 4.46 | 4.46 | 4.35 | 242 |
| 1730237340 | 4.41 | 0.07 | 1.61 | 4.37 | 4.41 | 4.37 | 742 |
| 1730151000 | 4.34 | 0.04 | 0.93 | 4.35 | 4.35 | 4.3099999 | 97 |
| 1729891800 | 4.3 | 0.04 | 0.94 | 4.29 | 4.34 | 4.29 | 3258 |
| 1729805400 | 4.26 | -0.04 | -0.93 | 4.33 | 4.33 | 4.26 | 26 |
| 1729719000 | 4.3 | 0.02 | 0.47 | 4.32 | 4.32 | 4.26 | 115 |
| 1729632600 | 4.28 | 0.05 | 1.18 | 4.26 | 4.32 | 4.26 | 7 |
| 1729546140 | 4.23 | 0.09 | 2.17 | 4.05 | 4.28 | 4.05 | 179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
