Freeman Gold Corp.
FMAN.VTSXVBasic Materials● Active
$0.31
+$0.01(+3.33%)
Market Cap$78042810
P/E Ratio—
52W High$0.46
52W Low$0.095
Freeman Gold Corp.（FMAN.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fman.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$0.5900
Mar 22, 2022
-47.5% from here
5-Year Low5Y
$0.0650
Feb 6, 2025
+376.9% from low
IPO Priceadj.
$0.1100
Nov 11, 2019
+181.8% since IPO
1 Year Ago
$0.1000
Jun 9, 2025
+210.0% in 1Y
5 Years Ago
$0.3450
Jun 8, 2021
-10.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FMAN.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 78K | +5.08% |
| Jun 5, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 226K | -3.23% |
| Jun 4, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 407K | -3.23% |
| Jun 3, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 227K | -3.23% |
| Jun 2, 2026 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 924K | +1.64% |
| Jun 1, 2026 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 9K | +0.00% |
| May 29, 2026 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 145K | -6.06% |
| May 28, 2026 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 77K | -3.08% |
| May 27, 2026 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 75K | -1.47% |
| May 26, 2026 | $0.32 | $0.34 | $0.32 | $0.34 | $0.34 | 330K | +6.25% |
| May 25, 2026 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 145K | +9.68% |
| May 22, 2026 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 109K | +0.00% |
| May 21, 2026 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 1K | +1.67% |
| May 20, 2026 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 86K | +0.00% |
| May 19, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $0.30 | 165K | -3.23% |
| May 15, 2026 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 85K | +0.00% |
| May 14, 2026 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 20K | +0.00% |
| May 13, 2026 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 109K | -1.59% |
| May 12, 2026 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 57K | +4.92% |
| May 11, 2026 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 0K | +0.00% |
Showing 1–20 of 1,235 records
Annual Stock Price Performance · FMAN.V
Jan 1 → Dec 31 · 6 years2026+14.8%$0.27 → $0.31
+14.8%
2025+273.3%$0.07 → $0.28
+273.3%
2024-36.0%$0.13 → $0.08
-36.0%
2023-45.7%$0.23 → $0.13
-45.7%
2022-54.6%$0.48 → $0.22
-54.6%
2021+47.4%$0.38 → $0.56
+47.4%
Best Year2025 · +273.3%
Worst Year2022 · -54.6%
Positive Years3 / 6
Avg Annual Return+33.2%
6Y Total Return-18.4%
6Y CAGR~-3.3% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$500.79+0.00%
Mkt Cap $231.7B
BHP Group Limited
BHP
$84.22+0.00%
Mkt Cap $213.9B
Rio Tinto Group
RIO
$101.25+0.00%
Mkt Cap $164.4B
Southern Copper Corporation
SCCO
$172.19+0.00%
Mkt Cap $143.7B
Agnico Eagle Mines Limited
AEM.TO
$228.00+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.69+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$55.47+0.00%
Mkt Cap $92.9B
Freeport-McMoRan Inc.
FCX
$64.49+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$163.43+0.00%
Mkt Cap $81.9B
The Sherwin-Williams Company
SHW
$299.48+0.00%
Mkt Cap $73.9BWhat If You Invested in FMAN.V?
If you invested $1,000 in FMAN.V at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,818
Total Return+181.8%
CAGR~+16.0% / yr
Profit+$1,818
Based on Nov 11, 2019 · $0.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Freeman Gold Corp.（FMAN.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $0.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FMAN.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FMAN.V 历史股价FMP 日线复权 OHLCV