Freegold Ventures Limited (FGOVF)
OTCMKTS · Delayed Price · Currency is USD
0.8005
+0.0405 (5.33%)
At close: Mar 27, 2026
FGOVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.76 | 0.81 | 0.71 | 0.80 | 0.80 | 5.33% | 244,252 |
| Mar 26, 2026 | 0.80 | 0.83 | 0.75 | 0.76 | 0.76 | -5.61% | 426,781 |
| Mar 25, 2026 | 0.78 | 0.88 | 0.78 | 0.81 | 0.81 | 0.02% | 258,717 |
| Mar 24, 2026 | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | 1.90% | 381,619 |
| Mar 23, 2026 | 0.80 | 0.81 | 0.75 | 0.79 | 0.79 | 2.76% | 709,185 |
| Mar 20, 2026 | 0.90 | 0.90 | 0.75 | 0.77 | 0.77 | -6.22% | 619,610 |
| Mar 19, 2026 | 0.83 | 0.88 | 0.79 | 0.82 | 0.82 | -4.49% | 424,199 |
| Mar 18, 2026 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -5.69% | 477,546 |
| Mar 17, 2026 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -3.92% | 304,702 |
| Mar 16, 2026 | 0.90 | 0.98 | 0.90 | 0.95 | 0.95 | 1.30% | 294,443 |
| Mar 13, 2026 | 1.03 | 1.06 | 0.92 | 0.94 | 0.94 | -7.33% | 629,455 |
| Mar 12, 2026 | 1.08 | 1.08 | 1.00 | 1.01 | 1.01 | -6.14% | 233,659 |
| Mar 11, 2026 | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | -1.38% | 167,899 |
| Mar 10, 2026 | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | 0.93% | 233,744 |
| Mar 9, 2026 | 1.07 | 1.08 | 1.01 | 1.08 | 1.08 | -0.46% | 358,916 |
| Mar 6, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.09 | 0.09% | 546,719 |
| Mar 5, 2026 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -6.71% | 358,157 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.12 | 1.16 | 1.16 | - | 219,653 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.10 | 1.16 | 1.16 | -5.91% | 347,651 |
| Mar 2, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.23 | 1.98% | 1,039,897 |
| Feb 27, 2026 | 1.10 | 1.23 | 1.04 | 1.21 | 1.21 | 12.44% | 870,770 |
| Feb 26, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.22% | 145,845 |
| Feb 25, 2026 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -2.39% | 232,370 |
| Feb 24, 2026 | 1.04 | 1.09 | 1.01 | 1.09 | 1.09 | 1.77% | 420,403 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | 1.23% | 288,451 |
| Feb 20, 2026 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | 4.75% | 397,499 |
| Feb 19, 2026 | 0.99 | 1.03 | 0.97 | 1.01 | 1.01 | 2.54% | 266,697 |
| Feb 18, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | 0.21% | 346,027 |
| Feb 17, 2026 | 1.08 | 1.08 | 0.95 | 0.98 | 0.98 | -3.64% | 448,706 |
| Feb 13, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 3.25% | 196,305 |
| Feb 12, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -6.63% | 325,265 |
| 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 |