Fremont Gold Stock Price History
| FRE Stock | CAD 0.11 0.02 22.22% |
If you're considering investing in Fremont Stock, it is important to understand the factors that can impact its price. As of today, the current price of Fremont Gold stands at 0.11, as last reported on the 23rd of January, with the highest price reaching 0.12 and the lowest price hitting 0.09 during the day. At this stage we consider Fremont Stock to be out of control. Fremont Gold secures Sharpe Ratio (or Efficiency) of 0.0175, which denotes the company had a 0.0175 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Fremont Gold, which you can use to evaluate the volatility of the firm. Please confirm Fremont Gold's Coefficient Of Variation of 5703.0, mean deviation of 6.56, and Downside Deviation of 12.11 to check if the risk estimate we provide is consistent with the expected return of 0.18%.
Fremont Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Fremont |
Sharpe Ratio = 0.0175
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | FRE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 10.46 actual daily | 93 93% of assets are less volatile |
Expected Return
| 0.18 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Fremont Gold is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Fremont Gold by adding it to a well-diversified portfolio.
Fremont Gold Stock Price History Chart
There are several ways to analyze Fremont Stock price data. The simplest method is using a basic Fremont candlestick price chart, which shows Fremont Gold price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Fremont Stock Price History Data
| Open | High | Low | Close | Volume | ||
01/23/2025 | 0.09 | 0.12 | 0.09 | 0.11 | ||
| 01/07/2025 | 0.09 | 0.12 | 0.09 | 0.11 | 561,950 | |
| 01/06/2025 | 0.09 | 0.09 | 0.09 | 0.09 | 1.00 | |
| 01/03/2025 | 0.09 | 0.09 | 0.09 | 0.09 | 4,009 | |
| 01/02/2025 | 0.1 | 0.1 | 0.09 | 0.09 | 11,000 | |
| 12/31/2024 | 0.07 | 0.07 | 0.07 | 0.07 | 1,000.00 | |
| 12/30/2024 | 0.09 | 0.09 | 0.08 | 0.08 | 43,000 | |
| 12/27/2024 | 0.1 | 0.1 | 0.1 | 0.1 | 1.00 | |
| 12/24/2024 | 0.1 | 0.1 | 0.1 | 0.1 | 1,500 | |
| 12/23/2024 | 0.1 | 0.10 | 0.1 | 0.10 | 89,000 | |
| 12/20/2024 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00 | |
| 12/19/2024 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00 | |
| 12/18/2024 | 0.10 | 0.10 | 0.10 | 0.10 | 15,000 | |
| 12/17/2024 | 0.09 | 0.09 | 0.09 | 0.09 | 500.00 | |
| 12/16/2024 | 0.09 | 0.10 | 0.09 | 0.10 | 9,000 | |
| 12/13/2024 | 0.10 | 0.10 | 0.10 | 0.10 | 5,000 | |
| 12/12/2024 | 0.1 | 0.10 | 0.1 | 0.10 | 38,993 | |
| 12/11/2024 | 0.1 | 0.1 | 0.1 | 0.1 | 1,300 | |
| 12/10/2024 | 0.10 | 0.10 | 0.10 | 0.10 | 1,000.00 | |
| 12/09/2024 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00 | |
| 12/06/2024 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00 | |
| 12/05/2024 | 0.11 | 0.11 | 0.10 | 0.10 | 42,750 | |
| 12/04/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 6,000 | |
| 12/03/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 1,110 | |
| 12/02/2024 | 0.10 | 0.11 | 0.10 | 0.11 | 82,003 | |
| 11/29/2024 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00 | |
| 11/28/2024 | 0.10 | 0.10 | 0.10 | 0.10 | 29,500 | |
| 11/27/2024 | 0.09 | 0.12 | 0.09 | 0.12 | 34,000 | |
| 11/26/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 1.00 | |
| 11/25/2024 | 0.12 | 0.13 | 0.10 | 0.12 | 107,200 | |
| 11/22/2024 | 0.14 | 0.14 | 0.13 | 0.13 | 25,000 | |
| 11/21/2024 | 0.15 | 0.15 | 0.13 | 0.13 | 270,500 | |
| 11/20/2024 | 0.16 | 0.16 | 0.16 | 0.16 | 73,500 | |
| 11/19/2024 | 0.17 | 0.17 | 0.17 | 0.17 | 1.00 | |
| 11/18/2024 | 0.17 | 0.17 | 0.17 | 0.17 | 2,904 | |
| 11/15/2024 | 0.16 | 0.16 | 0.16 | 0.16 | 1,000.00 | |
| 11/14/2024 | 0.17 | 0.20 | 0.16 | 0.17 | 18,000 | |
| 11/13/2024 | 0.18 | 0.20 | 0.18 | 0.20 | 20,600 | |
| 11/12/2024 | 0.28 | 0.32 | 0.23 | 0.23 | 4,500 | |
| 11/11/2024 | 0.17 | 0.23 | 0.14 | 0.23 | 161,000 | |
| 11/08/2024 | 0.14 | 0.17 | 0.14 | 0.17 | 5,500 | |
| 11/07/2024 | 0.16 | 0.16 | 0.16 | 0.16 | 48,000 | |
| 11/06/2024 | 0.14 | 0.14 | 0.14 | 0.14 | 44,000 | |
| 11/05/2024 | 0.15 | 0.15 | 0.15 | 0.15 | 28,000 | |
| 11/04/2024 | 0.13 | 0.15 | 0.13 | 0.15 | 72,000 | |
| 11/01/2024 | 0.14 | 0.15 | 0.14 | 0.15 | 7,463 | |
| 10/31/2024 | 0.15 | 0.15 | 0.15 | 0.15 | 3,000 | |
| 10/30/2024 | 0.15 | 0.17 | 0.15 | 0.17 | 56,000 | |
| 10/29/2024 | 0.17 | 0.17 | 0.17 | 0.17 | 8,000 | |
| 10/28/2024 | 0.13 | 0.17 | 0.13 | 0.14 | 82,033 | |
| 10/25/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 58,000 | |
| 10/24/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 1.00 | |
| 10/23/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 10,000 | |
| 10/22/2024 | 0.13 | 0.13 | 0.13 | 0.13 | 15,000 | |
| 10/21/2024 | 0.13 | 0.13 | 0.12 | 0.13 | 525,260 | |
| 10/18/2024 | 0.12 | 0.13 | 0.12 | 0.13 | 110,467 | |
| 10/17/2024 | 0.10 | 0.11 | 0.10 | 0.11 | 115,500 | |
| 10/16/2024 | 0.10 | 0.11 | 0.10 | 0.10 | 286,167 | |
| 10/15/2024 | 0.12 | 0.12 | 0.11 | 0.11 | 16,000 | |
| 10/11/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 1.00 | |
| 10/10/2024 | 0.12 | 0.12 | 0.12 | 0.12 | 120,000 |
About Fremont Gold Stock history
Fremont Gold investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Fremont is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Fremont Gold will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Fremont Gold stock prices may prove useful in developing a viable investing in Fremont Gold
Fremont Gold Ltd. operates as a mineral exploration and development company with interests in gold projects in the state of Nevada. Fremont Gold Ltd. was incorporated in 2007 and is headquartered in Vancouver, Canada. FREMONT GOLD operates under Gold classification in Canada and is traded on TSX Venture Exchange.
Fremont Gold Stock Technical Analysis
Fremont Gold technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Technical Analysis Now
Technical AnalysisCheck basic technical indicators and analysis based on most latest market data |
| All Next | Launch Module |
Fremont Gold Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Fremont Gold's price direction in advance. Along with the technical and fundamental analysis of Fremont Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Fremont to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0241 | |||
| Jensen Alpha | 0.1525 | |||
| Total Risk Alpha | (0.29) | |||
| Sortino Ratio | 0.0112 | |||
| Treynor Ratio | 0.3145 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Fremont Stock Analysis
When running Fremont Gold's price analysis, check to measure Fremont Gold's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Fremont Gold is operating at the current time. Most of Fremont Gold's value examination focuses on studying past and present price action to predict the probability of Fremont Gold's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Fremont Gold's price. Additionally, you may evaluate how the addition of Fremont Gold to your portfolios can decrease your overall portfolio volatility.