Freegold Ventures Limited (FRA:FR4N)
Germany · Delayed Price · Currency is EUR 0.6740
+0.0300 (4.66%)
At close: Mar 27, 2026
FRA:FR4N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.64 | 0.69 | 0.64 | 0.67 | 0.67 | 4.66% | - |
| Mar 26, 2026 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -8.26% | - |
| Mar 25, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 3.85% | 1,000 |
| Mar 24, 2026 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 2.74% | - |
| Mar 23, 2026 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | - | - |
| Mar 20, 2026 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.64% | - |
| Mar 19, 2026 | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | -8.24% | 11,500 |
| Mar 18, 2026 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -2.34% | 100 |
| Mar 17, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.51% | - |
| Mar 16, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | 5.00% | - |
| Mar 13, 2026 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -10.59% | 5,000 |
| Mar 12, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -5.97% | - |
| Mar 11, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -1.74% | - |
| Mar 10, 2026 | 0.90 | 0.95 | 0.90 | 0.92 | 0.92 | 2.22% | - |
| Mar 9, 2026 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -0.88% | - |
| Mar 6, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.52% | - |
| Mar 5, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -7.62% | 200 |
| Mar 4, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.20% | 4,800 |
| Mar 3, 2026 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | -3.38% | - |
| Mar 2, 2026 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | 3.71% | 8,400 |
| Feb 27, 2026 | 0.89 | 1.00 | 0.89 | 1.00 | 1.00 | 11.63% | - |
| Feb 26, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 1.59% | - |
| Feb 25, 2026 | 0.90 | 0.96 | 0.88 | 0.88 | 0.88 | -2.22% | 20,300 |
| Feb 24, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 1.58% | - |
| Feb 23, 2026 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | - |
| Feb 20, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 3.55% | - |
| Feb 19, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.93% | - |
| Feb 18, 2026 | 0.80 | 0.83 | 0.80 | 0.81 | 0.81 | 0.74% | - |
| Feb 17, 2026 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | -5.16% | - |
| Feb 16, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.67% | - |
| Feb 13, 2026 | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | 2.95% | - |
| Feb 12, 2026 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -6.44% | - |
| Feb 11, 2026 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -2.25% | - |
| Feb 10, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.33% | - |
| Feb 9, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 3.68% | - |
| Feb 6, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.11% | - |
| Feb 5, 2026 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -9.55% | - |
| Feb 4, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.69% | - |
| Feb 3, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.20% | - |
| Feb 2, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 1.30% | - |
| 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% | - |