Freegold Ventures Limited (FGOVF)
OTCMKTS
· Delayed Price · Currency is USD
0.8160
-0.0445 (-5.17%)
Jun 5, 2025, 3:56 PM EDT
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 |