Freegold Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.02	1.03	0.93	0.93	0.93	-11.39%	550
Jan 29, 2026	1.11	1.16	1.02	1.05	1.05	-5.00%	100
Jan 28, 2026	1.09	1.10	1.09	1.10	1.10	1.85%	-
Jan 27, 2026	1.07	1.08	1.02	1.08	1.08	6.40%	1,075
Jan 26, 2026	1.09	1.18	1.02	1.02	1.02	-4.69%	800
Jan 23, 2026	1.02	1.07	1.02	1.07	1.07	4.41%	10,000
Jan 22, 2026	0.96	1.02	0.96	1.02	1.02	6.92%	-
Jan 21, 2026	0.99	0.99	0.95	0.95	0.95	0.42%	250
Jan 20, 2026	0.96	0.96	0.94	0.95	0.95	-1.04%	100
Jan 19, 2026	0.95	0.98	0.95	0.96	0.96	0.84%	-
Jan 16, 2026	0.98	0.98	0.95	0.95	0.95	-0.42%	-
Jan 15, 2026	0.93	0.96	0.92	0.96	0.96	2.36%	-
Jan 14, 2026	0.94	0.94	0.92	0.93	0.93	-2.71%	-
Jan 13, 2026	0.97	0.97	0.93	0.96	0.96	-	-
Jan 12, 2026	0.96	0.99	0.96	0.96	0.96	0.21%	-
Jan 9, 2026	0.93	0.97	0.93	0.96	0.96	6.21%	-
Jan 8, 2026	0.90	0.93	0.88	0.90	0.90	-0.22%	900
Jan 7, 2026	0.95	0.95	0.89	0.90	0.90	-5.83%	-
Jan 6, 2026	0.97	0.99	0.95	0.96	0.96	-0.62%	-
Jan 5, 2026	0.92	0.99	0.92	0.97	0.97	4.32%	2,200
Jan 2, 2026	0.98	0.98	0.90	0.93	0.93	-9.22%	-
Dec 30, 2025	0.99	1.02	0.99	1.02	1.02	3.45%	2,000
Dec 29, 2025	1.02	1.04	0.98	0.99	0.99	-1.00%	1,000
Dec 23, 2025	0.96	1.01	0.95	1.00	1.00	4.40%	28,912
Dec 22, 2025	0.87	0.95	0.87	0.95	0.95	16.34%	11,000
Dec 19, 2025	0.85	0.85	0.82	0.82	0.82	-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%	-