Freegold Ventures Limited (FGOVF)
OTCMKTS · Delayed Price · Currency is USD
1.000
-0.058 (-5.48%)
Feb 12, 2026, 3:53 PM EST
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -0.94% | 218,893 |
| Feb 10, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | -1.11% | 140,947 |
| Feb 9, 2026 | 1.02 | 1.15 | 1.02 | 1.08 | 1.08 | 2.37% | 263,138 |
| Feb 6, 2026 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 5.08% | 224,034 |
| Feb 5, 2026 | 1.11 | 1.11 | 1.00 | 1.00 | 1.00 | -10.99% | 502,856 |
| Feb 4, 2026 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -3.67% | 204,074 |
| Feb 3, 2026 | 1.24 | 1.24 | 1.13 | 1.17 | 1.17 | 3.63% | 275,700 |
| Feb 2, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 352,097 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.13 | 1.13 | 1.13 | -11.79% | 582,648 |
| Jan 29, 2026 | 1.41 | 1.41 | 1.23 | 1.28 | 1.28 | -5.11% | 411,082 |
| Jan 28, 2026 | 1.36 | 1.38 | 1.29 | 1.35 | 1.35 | 0.75% | 471,884 |
| Jan 27, 2026 | 1.35 | 1.35 | 1.22 | 1.34 | 1.34 | 4.69% | 248,000 |
| Jan 26, 2026 | 1.40 | 1.41 | 1.26 | 1.28 | 1.28 | -2.29% | 647,940 |
| Jan 23, 2026 | 1.23 | 1.33 | 1.21 | 1.31 | 1.31 | 7.91% | 611,206 |
| Jan 22, 2026 | 1.14 | 1.23 | 1.14 | 1.21 | 1.21 | 6.77% | 401,676 |
| Jan 21, 2026 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -1.13% | 195,834 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | 1.32% | 706,732 |
| Jan 16, 2026 | 1.15 | 1.15 | 1.07 | 1.14 | 1.13 | 0.09% | 180,779 |
| Jan 15, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 1.61% | 194,383 |
| Jan 14, 2026 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | 0.18% | 216,635 |
| Jan 13, 2026 | 1.15 | 1.16 | 1.10 | 1.11 | 1.11 | -3.13% | 499,593 |
| Jan 12, 2026 | 1.20 | 1.22 | 1.11 | 1.15 | 1.15 | 0.88% | 316,320 |
| Jan 9, 2026 | 1.11 | 1.18 | 1.07 | 1.14 | 1.14 | 5.17% | 346,147 |
| Jan 8, 2026 | 1.09 | 1.10 | 1.03 | 1.08 | 1.08 | 0.37% | 403,007 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -6.09% | 294,562 |
| Jan 6, 2026 | 1.18 | 1.22 | 1.13 | 1.15 | 1.15 | -0.95% | 234,624 |
| Jan 5, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | 3.66% | 236,279 |
| Jan 2, 2026 | 1.24 | 1.24 | 1.10 | 1.12 | 1.12 | -5.56% | 276,978 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -3.58% | 99,389 |
| Dec 30, 2025 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 2.50% | 270,253 |
| Dec 29, 2025 | 1.26 | 1.27 | 1.17 | 1.20 | 1.20 | -11.76% | 354,604 |
| Dec 26, 2025 | 1.22 | 1.38 | 1.22 | 1.36 | 1.36 | 12.30% | 435,749 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -0.74% | 102,586 |
| Dec 23, 2025 | 1.17 | 1.22 | 1.08 | 1.22 | 1.22 | 7.02% | 422,157 |
| Dec 22, 2025 | 1.02 | 1.16 | 1.02 | 1.14 | 1.14 | 15.38% | 679,236 |
| Dec 19, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | -1.59% | 161,502 |
| Dec 18, 2025 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -3.65% | 157,991 |
| Dec 17, 2025 | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | 0.10% | 107,759 |
| Dec 16, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -2.71% | 197,492 |
| Dec 15, 2025 | 1.10 | 1.14 | 1.04 | 1.07 | 1.07 | -1.65% | 95,524 |
| Dec 12, 2025 | 1.11 | 1.14 | 1.07 | 1.09 | 1.09 | -0.91% | 197,118 |
| Dec 11, 2025 | 1.04 | 1.13 | 1.02 | 1.10 | 1.10 | 8.07% | 648,025 |
| Dec 10, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | 0.20% | 63,150 |
| Dec 9, 2025 | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | 5.85% | 164,372 |
| Dec 8, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -2.00% | 210,984 |
| Dec 5, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -0.09% | 202,005 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.26% | 98,335 |
| Dec 3, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | 0.10% | 78,774 |
| Dec 2, 2025 | 1.04 | 1.04 | 0.94 | 0.99 | 0.99 | -0.12% | 78,145 |
| Dec 1, 2025 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -2.34% | 214,467 |