Freegold Ventures Limited (FGOVF)
OTCMKTS · Delayed Price · Currency is USD
0.8510
-0.0070 (-0.82%)
Oct 31, 2025, 4:00 PM EDT
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -0.82% | 100,350 |
| Oct 30, 2025 | 0.84 | 0.86 | 0.83 | 0.86 | 0.86 | 1.85% | 122,814 |
| Oct 29, 2025 | 0.87 | 0.90 | 0.84 | 0.84 | 0.84 | -0.36% | 255,545 |
| Oct 28, 2025 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 2.77% | 134,538 |
| Oct 27, 2025 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -2.42% | 354,630 |
| Oct 24, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | 0.32% | 373,216 |
| Oct 23, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -1.06% | 168,696 |
| Oct 22, 2025 | 0.85 | 0.87 | 0.81 | 0.85 | 0.85 | -0.53% | 332,721 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.81 | 0.85 | 0.85 | -12.85% | 503,527 |
| Oct 20, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 0.97% | 360,522 |
| Oct 17, 2025 | 1.02 | 1.04 | 0.92 | 0.97 | 0.97 | -6.73% | 640,057 |
| Oct 16, 2025 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -3.70% | 211,546 |
| Oct 15, 2025 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 5.78% | 405,488 |
| Oct 14, 2025 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 2.10% | 248,805 |
| Oct 13, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | 3.15% | 281,936 |
| Oct 10, 2025 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -0.05% | 307,759 |
| Oct 9, 2025 | 1.02 | 1.04 | 0.96 | 0.97 | 0.97 | -5.83% | 243,610 |
| Oct 8, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 296,339 |
| Oct 7, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.19% | 206,136 |
| Oct 6, 2025 | 1.02 | 1.10 | 0.99 | 1.04 | 1.04 | -0.19% | 334,552 |
| Oct 3, 2025 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | 4.00% | 265,818 |
| Oct 2, 2025 | 1.08 | 1.08 | 0.97 | 1.00 | 1.00 | -2.91% | 338,679 |
| Oct 1, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | 0.98% | 141,606 |
| Sep 30, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.58% | 301,782 |
| Sep 29, 2025 | 1.11 | 1.11 | 1.02 | 1.03 | 1.03 | -1.35% | 471,589 |
| Sep 26, 2025 | 0.99 | 1.08 | 0.99 | 1.04 | 1.04 | - | 194,592 |
| Sep 25, 2025 | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 263,911 |
| Sep 24, 2025 | 1.13 | 1.14 | 1.03 | 1.06 | 1.06 | -6.61% | 514,403 |
| Sep 23, 2025 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | -1.82% | 199,566 |
| Sep 22, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | -1.62% | 151,337 |
| Sep 19, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 4.91% | 228,931 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -1.75% | 216,584 |
| Sep 17, 2025 | 1.12 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 125,482 |
| Sep 16, 2025 | 1.20 | 1.21 | 1.11 | 1.13 | 1.13 | -5.83% | 300,158 |
| Sep 15, 2025 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | 3.45% | 536,422 |
| Sep 12, 2025 | 1.21 | 1.21 | 1.13 | 1.16 | 1.16 | -3.33% | 450,951 |
| Sep 11, 2025 | 1.04 | 1.23 | 0.99 | 1.20 | 1.20 | 16.50% | 534,686 |
| Sep 10, 2025 | 0.94 | 1.05 | 0.94 | 1.03 | 1.03 | 5.10% | 225,999 |
| Sep 9, 2025 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -2.97% | 152,551 |
| Sep 8, 2025 | 1.00 | 1.06 | 0.99 | 1.01 | 1.01 | 1.49% | 277,003 |
| Sep 5, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 4.39% | 243,571 |
| Sep 4, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -3.51% | 199,081 |
| Sep 3, 2025 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | 6.58% | 246,533 |
| Sep 2, 2025 | 0.91 | 0.96 | 0.89 | 0.93 | 0.93 | 4.16% | 181,478 |
| Aug 29, 2025 | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | 3.49% | 201,227 |
| Aug 28, 2025 | 0.86 | 0.91 | 0.85 | 0.86 | 0.86 | 0.59% | 199,986 |
| Aug 27, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | 0.85 | -0.84% | 202,632 |
| Aug 26, 2025 | 0.90 | 0.95 | 0.86 | 0.86 | 0.86 | -4.14% | 214,169 |
| Aug 25, 2025 | 0.87 | 0.92 | 0.84 | 0.90 | 0.90 | 4.31% | 177,152 |
| Aug 22, 2025 | 0.89 | 0.90 | 0.84 | 0.86 | 0.86 | -0.30% | 78,752 |