Freeman Gold Corp. (FRA:3WU)
Germany · Delayed Price · Currency is EUR 0.1070
+0.0040 (3.88%)
At close: Dec 1, 2025
Freeman Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.88% | 2,000 |
| Nov 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | - |
| Nov 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | - |
| Nov 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | - |
| Nov 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.00% | 50,000 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.04% | 52,250 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.97% | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.18% | - |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | - |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.67% | 4,000 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | - |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.56% | - |
| Nov 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.25% | 16,000 |
| Nov 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | - |
| Nov 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.90% | - |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | - |
| Nov 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.36% | - |
| Nov 6, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 8.18% | 1,500 |
| Nov 5, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -10.57% | - |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.52% | - |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.48% | - |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.26% | - |
| Oct 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 6.82% | - |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | - |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.50% | - |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.91% | - |
| Oct 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.19% | 11,400 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 10,000 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.65% | 4 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.32% | - |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -10.61% | 9,000 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | 4,500 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.21% | - |
| Oct 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.52% | 44,500 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.00% | - |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | - |
| Oct 10, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -10.71% | 27,000 |
| Oct 9, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 3.70% | 15,700 |
| Oct 8, 2025 | 0.16 | 0.18 | 0.15 | 0.16 | 0.16 | -2.99% | 167,540 |
| Oct 7, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 19.29% | 215,078 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 68,000 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 7,000 |
| Oct 2, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 14.09% | 196,150 |
| Oct 1, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 10.37% | 16,600 |
| Sep 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 5.47% | 15,000 |
| Sep 29, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 16.36% | 34,600 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | - |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.67% | 10,000 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 5,200 |
| Sep 23, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 11.58% | 4,320 |