Freegold Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.86	0.89	0.81	0.82	-	-5.03%	22,300
Jun 4, 2025	0.85	0.89	0.84	0.86	0.86	1.59%	257,762
Jun 3, 2025	0.79	0.85	0.78	0.85	0.85	8.24%	104,456
Jun 2, 2025	0.71	0.81	0.71	0.78	0.78	4.33%	117,123
May 30, 2025	0.73	0.75	0.73	0.75	0.75	2.26%	61,460
May 29, 2025	0.75	0.77	0.73	0.73	0.73	-1.78%	76,599
May 28, 2025	0.73	0.76	0.73	0.75	0.75	2.01%	62,775
May 27, 2025	0.78	0.78	0.73	0.73	0.73	-1.94%	147,347
May 23, 2025	0.74	0.77	0.72	0.75	0.75	3.68%	435,677
May 22, 2025	0.74	0.74	0.70	0.72	0.72	-1.91%	110,738
May 21, 2025	0.72	0.74	0.70	0.73	0.73	4.56%	105,291
May 20, 2025	0.67	0.72	0.67	0.70	0.70	5.10%	244,320
May 19, 2025	0.67	0.67	0.65	0.67	0.67	-0.68%	118,942
May 16, 2025	0.74	0.74	0.65	0.67	0.67	1.79%	24,613
May 15, 2025	0.77	0.77	0.65	0.66	0.66	0.11%	68,154
May 14, 2025	0.67	0.69	0.66	0.66	0.66	-3.69%	99,823
May 13, 2025	0.74	0.78	0.69	0.69	0.69	-3.51%	190,654
May 12, 2025	0.75	0.75	0.68	0.71	0.71	-6.70%	65,685
May 9, 2025	0.71	0.78	0.69	0.76	0.76	8.99%	433,354
May 8, 2025	0.76	0.76	0.69	0.70	0.70	-3.07%	208,056
May 7, 2025	0.76	0.76	0.72	0.72	0.72	-2.64%	55,160
May 6, 2025	0.72	0.74	0.69	0.74	0.74	6.87%	745,216
May 5, 2025	0.71	0.71	0.68	0.69	0.69	3.34%	48,825
May 2, 2025	0.68	0.68	0.67	0.67	0.67	-	59,394
May 1, 2025	0.70	0.71	0.67	0.67	0.67	-5.96%	180,702
Apr 30, 2025	0.71	0.72	0.70	0.71	0.71	-1.04%	35,580
Apr 29, 2025	0.71	0.72	0.70	0.72	0.72	1.12%	26,271
Apr 28, 2025	0.71	0.74	0.70	0.71	0.71	-0.90%	76,152
Apr 25, 2025	0.70	0.74	0.70	0.72	0.72	-1.58%	20,909
Apr 24, 2025	0.72	0.73	0.71	0.73	0.73	7.07%	62,968
Apr 23, 2025	0.71	0.72	0.68	0.68	0.68	-6.95%	201,935
Apr 22, 2025	0.78	0.78	0.72	0.73	0.73	-3.64%	151,750
Apr 21, 2025	0.78	0.80	0.75	0.76	0.76	0.05%	340,017
Apr 17, 2025	0.80	0.80	0.75	0.76	0.76	-5.26%	233,741
Apr 16, 2025	0.82	0.85	0.80	0.80	0.80	2.17%	672,807
Apr 15, 2025	0.80	0.80	0.78	0.79	0.79	1.07%	159,113
Apr 14, 2025	0.73	0.79	0.73	0.78	0.78	7.60%	299,720
Apr 11, 2025	0.74	0.77	0.66	0.72	0.72	17.66%	670,169
Apr 10, 2025	0.52	0.61	0.52	0.61	0.61	13.01%	77,695
Apr 9, 2025	0.51	0.57	0.51	0.54	0.54	6.47%	218,951
Apr 8, 2025	0.56	0.58	0.51	0.51	0.51	-5.56%	53,387
Apr 7, 2025	0.52	0.55	0.50	0.54	0.54	1.89%	399,368
Apr 4, 2025	0.55	0.58	0.51	0.53	0.53	-7.02%	466,313
Apr 3, 2025	0.58	0.60	0.57	0.57	0.57	-2.81%	132,673
Apr 2, 2025	0.65	0.65	0.58	0.59	0.59	-3.54%	62,579
Apr 1, 2025	0.57	0.64	0.57	0.61	0.61	3.24%	127,766
Mar 31, 2025	0.63	0.63	0.57	0.59	0.59	-1.85%	264,068
Mar 28, 2025	0.63	0.71	0.60	0.60	0.60	-2.69%	486,050
Mar 27, 2025	0.61	0.63	0.61	0.62	0.62	1.02%	135,750
Mar 26, 2025	0.62	0.62	0.60	0.61	0.61	0.07%	7,751