Freegold Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.85	0.85	0.84	0.84	0.84	1.44%	-
Dec 18, 2025	0.87	0.87	0.83	0.83	0.83	-5.02%	-
Dec 17, 2025	0.87	0.88	0.87	0.88	0.88	0.23%	-
Dec 16, 2025	0.89	0.89	0.86	0.87	0.87	-0.68%	-
Dec 15, 2025	0.91	0.91	0.86	0.88	0.88	-2.65%	-
Dec 12, 2025	0.92	0.92	0.89	0.90	0.90	1.12%	-
Dec 11, 2025	0.85	0.95	0.85	0.89	0.89	3.47%	2,200
Dec 10, 2025	0.86	0.86	0.85	0.86	0.86	1.65%	-
Dec 9, 2025	0.81	0.86	0.81	0.85	0.85	5.72%	6,566
Dec 8, 2025	0.83	0.83	0.80	0.80	0.80	-2.19%	-
Dec 5, 2025	0.82	0.83	0.82	0.82	0.82	-	-
Dec 4, 2025	0.83	0.83	0.81	0.82	0.82	-0.48%	-
Dec 3, 2025	0.84	0.84	0.82	0.83	0.83	-2.36%	10,000
Dec 2, 2025	0.84	0.85	0.81	0.85	0.85	-	583
Dec 1, 2025	0.86	0.89	0.85	0.85	0.85	-0.94%	-
Nov 28, 2025	0.81	0.85	0.81	0.85	0.85	7.02%	-
Nov 27, 2025	0.81	0.81	0.80	0.80	0.80	-1.24%	-
Nov 26, 2025	0.78	0.81	0.78	0.81	0.81	4.94%	-
Nov 25, 2025	0.77	0.77	0.75	0.77	0.77	1.32%	500
Nov 24, 2025	0.73	0.76	0.73	0.76	0.76	4.68%	-
Nov 21, 2025	0.74	0.76	0.72	0.73	0.73	-1.09%	400
Nov 20, 2025	0.78	0.78	0.73	0.73	0.73	-4.43%	-
Nov 19, 2025	0.77	0.79	0.77	0.77	0.77	1.59%	-
Nov 18, 2025	0.75	0.76	0.74	0.76	0.76	1.34%	-
Nov 17, 2025	0.78	0.78	0.75	0.75	0.75	-3.62%	-
Nov 14, 2025	0.76	0.78	0.74	0.77	0.77	1.04%	-
Nov 13, 2025	0.80	0.80	0.77	0.77	0.77	-4.49%	-
Nov 12, 2025	0.77	0.80	0.76	0.80	0.80	4.70%	-
Nov 11, 2025	0.73	0.77	0.73	0.77	0.77	4.93%	-
Nov 10, 2025	0.72	0.75	0.72	0.73	0.73	2.53%	-
Nov 7, 2025	0.69	0.71	0.68	0.71	0.71	4.71%	-
Nov 6, 2025	0.69	0.69	0.66	0.68	0.68	-	-
Nov 5, 2025	0.66	0.68	0.66	0.68	0.68	2.72%	-
Nov 4, 2025	0.71	0.71	0.66	0.66	0.66	-8.31%	-
Nov 3, 2025	0.74	0.74	0.71	0.72	0.72	-0.82%	-
Oct 31, 2025	0.72	0.73	0.71	0.73	0.73	0.83%	-
Oct 30, 2025	0.71	0.72	0.71	0.72	0.72	1.69%	-
Oct 29, 2025	0.71	0.74	0.71	0.71	0.71	0.57%	775
Oct 28, 2025	0.69	0.72	0.69	0.71	0.71	2.92%	-
Oct 27, 2025	0.71	0.71	0.68	0.69	0.69	-2.56%	7,800
Oct 24, 2025	0.72	0.72	0.70	0.70	0.70	-1.40%	-
Oct 23, 2025	0.71	0.73	0.71	0.71	0.71	0.28%	-
Oct 22, 2025	0.73	0.73	0.69	0.71	0.71	-0.56%	-
Oct 21, 2025	0.82	0.82	0.70	0.72	0.72	-13.32%	-
Oct 20, 2025	0.80	0.83	0.80	0.83	0.83	3.77%	2,000
Oct 17, 2025	0.87	0.87	0.79	0.80	0.80	-7.87%	-
Oct 16, 2025	0.90	0.90	0.86	0.86	0.86	-4.00%	-
Oct 15, 2025	0.85	0.90	0.85	0.90	0.90	5.39%	-
Oct 14, 2025	0.84	0.89	0.84	0.85	0.85	1.18%	2,000
Oct 13, 2025	0.83	0.84	0.83	0.84	0.84	4.71%	-