Freegold Ventures Limited (FRA:FR4N)
Germany · Delayed Price · Currency is EUR 0.8540
+0.0560 (7.02%)
At close: Nov 28, 2025
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | -1.23% | - |
| Oct 9, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -6.21% | - |
| Oct 8, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | - | - |
| Oct 7, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.93% | - |
| Oct 6, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | 0.86 | 1.41% | - |
| Oct 3, 2025 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | 1.43% | - |
| Oct 2, 2025 | 0.85 | 0.87 | 0.80 | 0.84 | 0.84 | -2.10% | 1,000 |
| Oct 1, 2025 | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.23% | - |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.15% | - |
| Sep 29, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 2.71% | 8,790 |
| Sep 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.31% | - |
| Sep 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.20% | - |
| Sep 24, 2025 | 0.92 | 0.95 | 0.90 | 0.90 | 0.90 | -5.44% | 5,840 |
| Sep 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.05% | 4,500 |
| Sep 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.24% | - |