Freeman Gold Corp. (FRA:3WU)
Germany · Delayed Price · Currency is EUR 0.2320
+0.0080 (3.57%)
Last updated: Feb 23, 2026, 8:20 AM CET
Freeman Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.69% | - |
| Feb 19, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.80% | 44,700 |
| Feb 18, 2026 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -6.14% | 38,208 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.64% | 18 |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.51% | - |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| Feb 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.40% | - |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.10% | 1,000 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.26% | - |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.59% | - |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,500 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.91% | - |
| Feb 3, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 11.20% | 10,000 |
| Feb 2, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | - | 400 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.21 | 0.25 | 0.25 | 4.17% | 71,800 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.44% | 38,200 |
| Jan 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.96% | 8,200 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 1,000 |
| Jan 26, 2026 | 0.22 | 0.28 | 0.22 | 0.23 | 0.23 | -0.87% | 37,603 |
| Jan 23, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 7,200 |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | - |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.52% | 5,000 |
| Jan 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.72% | 100,550 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.00% | 1,000 |
| Jan 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 1,750 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | 999 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.82% | - |
| Jan 13, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 17.28% | 38,000 |
| Jan 12, 2026 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 17.18% | 41,500 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 10 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | - |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | - |
| Jan 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.90% | 5,000 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 13,000 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 27.87% | 30,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | - |
| Dec 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 7.21% | 39,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | - |
| Dec 22, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 13.00% | 19,464 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.54% | 6,000 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | - |
| Dec 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 19,003 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 25,000 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.73% | - |
| Dec 11, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | - |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | 3,000 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.50% | - |
| Dec 8, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 20,000 |