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)

0.1700 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 0.1650 0.1714 0.1600 0.1698 168,695 +0.01(+6.13%)
Sep 30, 2025 0.1612 0.1688 0.1600 0.1600 53,101 +0.02(+10.42%)
Sep 29, 2025 0.1570 0.1570 0.1429 0.1449 162,871 +0.00(+3.50%)
Sep 26, 2025 0.1440 0.1440 0.1355 0.1400 156,550 +0.00(+0.86%)
Sep 25, 2025 0.1440 0.1440 0.1290 0.1388 80,376 -0.00(-1.77%)
Sep 24, 2025 0.1389 0.1413 0.1327 0.1413 141,669 +0.01(+4.67%)
Sep 23, 2025 0.1200 0.1377 0.1185 0.1350 135,116 +0.02(+12.59%)
Sep 22, 2025 0.1150 0.1200 0.1148 0.1199 308,366 +0.00(+4.26%)
Sep 19, 2025 0.1206 0.1220 0.1110 0.1150 114,300 -0.01(-6.28%)
Sep 18, 2025 0.1217 0.1249 0.1200 0.1227 83,661 -0.00(-1.84%)
Sep 17, 2025 0.1284 0.1284 0.1250 0.1250 67,885 +0.01(+6.93%)
Sep 16, 2025 0.1250 0.1250 0.1086 0.1169 1,311,015 -0.01(-4.42%)
Sep 15, 2025 0.1400 0.1400 0.1190 0.1223 402,205 -0.02(-12.64%)
Sep 12, 2025 0.1447 0.1610 0.1400 0.1400 423,402 -0.01(-5.41%)
Sep 11, 2025 0.1607 0.1607 0.1480 0.1480 316,639 -0.01(-4.52%)
Sep 10, 2025 0.1441 0.1575 0.1441 0.1550 98,910 +0.01(+3.96%)
Sep 09, 2025 0.1441 0.1491 0.1441 0.1491 15,104 -0.00(-0.27%)
Sep 08, 2025 0.1517 0.1517 0.1478 0.1495 66,333 +0.00(+0.40%)
Sep 05, 2025 0.1490 0.1527 0.1445 0.1489 25,511 +0.01(+3.69%)
Sep 04, 2025 0.1397 0.1490 0.1364 0.1436 292,766 +0.01(+7.16%)
Sep 03, 2025 0.1373 0.1373 0.1297 0.1340 66,545 -0.00(-2.05%)
Sep 02, 2025 0.1400 0.1435 0.1336 0.1368 145,741 -0.00(-1.01%)
Aug 29, 2025 0.1465 0.1500 0.1382 0.1382 12,751 +0.00(+2.90%)
Aug 28, 2025 0.1458 0.1490 0.1308 0.1343 61,384 -0.00(-3.24%)
Aug 27, 2025 0.1422 0.1496 0.1375 0.1388 10,830 -0.00(-1.63%)
Aug 26, 2025 0.1450 0.1460 0.1395 0.1411 67,400 -0.00(-0.63%)
Aug 25, 2025 0.1452 0.1516 0.1420 0.1420 121,353 +0.00(+1.43%)
Aug 22, 2025 0.1450 0.1529 0.1400 0.1400 127,600 -0.00(-2.17%)
Aug 21, 2025 0.1264 0.1490 0.1255 0.1431 605,760 +0.01(+10.93%)
Aug 20, 2025 0.1290 0.1290 0.1290 0.1290 5,000 +0.00(+2.38%)
Aug 19, 2025 0.1404 0.1404 0.1254 0.1260 180,195 -0.01(-10.00%)
Aug 18, 2025 0.1381 0.1400 0.1364 0.1400 44,350 +0.00(+2.04%)
Aug 15, 2025 0.1300 0.1375 0.1300 0.1372 182,732 +0.01(+3.94%)
Aug 14, 2025 0.1340 0.1340 0.1320 0.1320 26,854 +0.01(+4.27%)
Aug 13, 2025 0.1235 0.1300 0.1235 0.1266 46,471 -0.00(-0.94%)
Aug 12, 2025 0.1278 0.1324 0.1278 0.1278 12,022 -0.01(-4.84%)
Aug 11, 2025 0.1247 0.1420 0.1247 0.1343 110,155 -0.00(-1.18%)
Aug 08, 2025 0.1466 0.1469 0.1359 0.1359 97,534 -0.00(-2.37%)
Aug 07, 2025 0.1246 0.1500 0.1204 0.1392 1,356,419 +0.01(+5.45%)
Aug 06, 2025 0.1315 0.1351 0.1270 0.1320 123,500 +0.00(+3.53%)
Aug 05, 2025 0.1273 0.1275 0.1272 0.1275 34,200 +0.01(+6.25%)
Aug 04, 2025 0.1200 0.1200 0.1137 0.1200 105,300 -0.00(-3.23%)
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.