ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Freeman Gold Corp (OP:FMANF)

0.1620 +0.0145 (+9.83%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.1452 0.1500 0.1450 0.1475 960,024 +0.01(+3.80%)
Dec 22, 2025 0.1300 0.1421 0.1300 0.1421 164,122 +0.01(+9.31%)
Dec 19, 2025 0.1275 0.1321 0.1259 0.1300 225,189 +0.00(+1.25%)
Dec 18, 2025 0.1285 0.1285 0.1275 0.1284 67,800 -0.00(-3.68%)
Dec 17, 2025 0.1357 0.1357 0.1333 0.1333 17,320 +0.00(+2.54%)
Dec 16, 2025 0.1324 0.1341 0.1300 0.1300 246,116 -0.01(-7.47%)
Dec 15, 2025 0.1378 0.1405 0.1324 0.1405 46,170 +0.00(+1.59%)
Dec 12, 2025 0.1427 0.1457 0.1373 0.1383 154,503 -0.01(-5.08%)
Dec 11, 2025 0.1300 0.1457 0.1300 0.1457 109,525 +0.01(+8.73%)
Dec 10, 2025 0.1405 0.1405 0.1294 0.1340 34,084 -0.00(-0.74%)
Dec 09, 2025 0.1326 0.1430 0.1224 0.1350 65,252 +0.00(+0.00%)
Dec 08, 2025 0.1400 0.1440 0.1350 0.1350 26,762 -0.01(-3.57%)
Dec 05, 2025 0.1384 0.1417 0.1384 0.1400 31,350 +0.00(+0.00%)
Dec 04, 2025 0.1459 0.1467 0.1357 0.1400 179,861 -0.01(-7.59%)
Dec 03, 2025 0.1481 0.1515 0.1450 0.1515 164,135 +0.00(+2.99%)
Dec 02, 2025 0.1417 0.1471 0.1417 0.1471 8,700 +0.01(+5.22%)
Dec 01, 2025 0.1356 0.1407 0.1356 0.1398 72,599 -0.00(-2.92%)
Nov 28, 2025 0.1356 0.1450 0.1339 0.1440 107,918 +0.01(+9.42%)
Nov 26, 2025 0.1275 0.1332 0.1275 0.1316 380,300 +0.00(+2.25%)
Nov 25, 2025 0.1152 0.1287 0.1152 0.1287 282,755 +0.01(+9.44%)
Nov 24, 2025 0.1200 0.1203 0.1141 0.1176 315,157 -0.01(-4.55%)
Nov 21, 2025 0.1307 0.1307 0.1200 0.1232 120,502 -0.01(-4.12%)
Nov 20, 2025 0.1285 0.1285 0.1285 0.1285 5,000 -0.01(-6.07%)
Nov 19, 2025 0.1346 0.1382 0.1310 0.1368 114,613 +0.01(+4.03%)
Nov 18, 2025 0.1311 0.1417 0.1311 0.1315 16,299 +0.00(+0.38%)
Nov 17, 2025 0.1425 0.1437 0.1310 0.1310 78,716 -0.01(-6.63%)
Nov 14, 2025 0.1350 0.1463 0.1350 0.1403 50,980 -0.00(-2.97%)
Nov 13, 2025 0.1426 0.1446 0.1426 0.1446 5,568 -0.00(-1.57%)
Nov 12, 2025 0.1455 0.1511 0.1430 0.1469 85,182 +0.00(+1.31%)
Nov 11, 2025 0.1450 0.1450 0.1450 0.1450 17,505 -0.00(-2.75%)
Nov 10, 2025 0.1487 0.1520 0.1429 0.1491 30,881 +0.00(+2.83%)
Nov 07, 2025 0.1497 0.1500 0.1450 0.1450 87,500 -0.00(-2.29%)
Nov 06, 2025 0.1518 0.1518 0.1484 0.1484 2,808 +0.01(+3.85%)
Nov 05, 2025 0.1404 0.1485 0.1380 0.1429 84,010 -0.01(-3.77%)
Nov 04, 2025 0.1650 0.1690 0.1485 0.1485 100,601 -0.02(-13.31%)
Nov 03, 2025 0.1726 0.1748 0.1693 0.1713 48,000 +0.00(+2.09%)
Oct 31, 2025 0.1620 0.1766 0.1620 0.1678 160,700 -0.01(-3.23%)
Oct 30, 2025 0.1711 0.1799 0.1711 0.1734 113,490 +0.00(+2.00%)
Oct 29, 2025 0.1641 0.1721 0.1641 0.1700 235,332 +0.00(+2.78%)
Oct 28, 2025 0.1575 0.1654 0.1575 0.1654 25,250 +0.00(+0.36%)
Oct 27, 2025 0.1649 0.1670 0.1636 0.1648 72,285 -0.00(-0.12%)
Oct 24, 2025 0.1680 0.1680 0.1643 0.1650 22,300 -0.01(-4.07%)
Oct 23, 2025 0.1684 0.1721 0.1684 0.1720 182,830 +0.00(+2.93%)
Oct 22, 2025 0.1540 0.1690 0.1540 0.1671 191,350 -0.00(-1.36%)
Oct 21, 2025 0.1520 0.1694 0.1487 0.1694 1,013,570 +0.02(+11.45%)
Oct 20, 2025 0.1405 0.1573 0.1358 0.1520 432,636 +0.01(+8.88%)
Oct 17, 2025 0.1655 0.1655 0.1387 0.1396 271,199 -0.02(-12.97%)
Oct 16, 2025 0.1771 0.1771 0.1602 0.1604 141,852 -0.02(-9.63%)
Oct 15, 2025 0.1825 0.1900 0.1734 0.1775 451,492 -0.01(-5.08%)
Oct 14, 2025 0.1790 0.2015 0.1790 0.1870 365,953 +0.01(+5.06%)
Oct 13, 2025 0.1935 0.1962 0.1470 0.1780 258,313 -0.01(-3.63%)
Oct 10, 2025 0.1900 0.1917 0.1800 0.1847 185,126 +0.01(+5.48%)
Oct 09, 2025 0.1950 0.2019 0.1751 0.1751 132,750 -0.01(-7.84%)
Oct 08, 2025 0.1925 0.1983 0.1900 0.1900 190,328 +0.01(+4.28%)
Oct 07, 2025 0.1750 0.1860 0.1750 0.1822 261,971 +0.01(+6.55%)
Oct 06, 2025 0.1820 0.1820 0.1695 0.1710 86,654 -0.00(-2.12%)
Oct 03, 2025 0.1985 0.1985 0.1747 0.1747 139,241 -0.01(-7.32%)
Oct 02, 2025 0.1850 0.1982 0.1747 0.1885 709,043 +0.02(+11.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.