Freegold Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.89	0.90	0.84	0.86	0.86	-0.30%	78,752
Aug 21, 2025	0.82	0.87	0.82	0.86	0.86	3.71%	158,879
Aug 20, 2025	0.81	0.84	0.81	0.83	0.83	1.70%	104,188
Aug 19, 2025	0.86	0.90	0.81	0.82	0.82	-4.65%	203,261
Aug 18, 2025	0.86	0.89	0.85	0.86	0.86	-1.15%	143,500
Aug 15, 2025	0.90	0.90	0.86	0.87	0.87	-1.14%	216,298
Aug 14, 2025	0.96	0.96	0.87	0.88	0.88	-2.22%	86,216
Aug 13, 2025	0.93	0.94	0.90	0.90	0.90	-3.23%	205,680
Aug 12, 2025	0.93	0.94	0.92	0.93	0.93	0.76%	143,730
Aug 11, 2025	0.94	0.95	0.91	0.92	0.92	-2.88%	173,242
Aug 8, 2025	0.95	0.96	0.93	0.95	0.95	-0.06%	186,590
Aug 7, 2025	0.95	0.97	0.93	0.95	0.95	1.36%	190,282
Aug 6, 2025	0.96	0.97	0.93	0.94	0.94	-2.81%	203,787
Aug 5, 2025	1.00	1.00	0.96	0.97	0.97	-1.34%	110,050
Aug 4, 2025	0.95	0.98	0.91	0.98	0.98	3.81%	51,871
Aug 1, 2025	0.95	0.96	0.92	0.94	0.94	0.22%	183,456
Jul 31, 2025	0.99	0.99	0.93	0.94	0.94	-0.27%	112,945
Jul 30, 2025	0.98	0.99	0.94	0.94	0.94	-4.41%	225,952
Jul 29, 2025	1.05	1.05	0.99	0.99	0.99	-3.94%	97,031
Jul 28, 2025	1.10	1.13	1.02	1.03	1.03	-5.78%	253,265
Jul 25, 2025	1.12	1.13	1.05	1.09	1.09	-1.80%	230,679
Jul 24, 2025	0.96	1.17	0.95	1.11	1.11	16.43%	931,954
Jul 23, 2025	0.94	0.96	0.93	0.95	0.95	3.18%	137,272
Jul 22, 2025	0.87	0.92	0.87	0.92	0.92	6.42%	123,598
Jul 21, 2025	0.89	0.90	0.86	0.87	0.87	-1.34%	124,713
Jul 18, 2025	0.90	0.90	0.88	0.88	0.88	0.78%	21,821
Jul 17, 2025	0.84	0.89	0.84	0.87	0.87	-2.01%	79,329
Jul 16, 2025	0.88	0.90	0.85	0.89	0.89	0.12%	213,949
Jul 15, 2025	0.86	0.90	0.85	0.89	0.89	2.30%	136,523
Jul 14, 2025	0.86	0.89	0.85	0.87	0.87	-0.34%	449,218
Jul 11, 2025	0.85	0.89	0.85	0.87	0.87	2.71%	282,083
Jul 10, 2025	0.87	0.87	0.83	0.85	0.85	-1.16%	79,570
Jul 9, 2025	0.85	0.88	0.85	0.86	0.86	1.18%	45,102
Jul 8, 2025	0.89	0.94	0.85	0.85	0.85	-7.26%	192,587
Jul 7, 2025	0.90	0.95	0.87	0.92	0.92	2.00%	133,946
Jul 3, 2025	0.92	0.92	0.90	0.90	0.90	-2.34%	63,837
Jul 2, 2025	0.94	0.96	0.90	0.92	0.92	-5.35%	126,836
Jul 1, 2025	0.96	1.02	0.88	0.97	0.97	5.65%	98,682
Jun 30, 2025	0.90	0.92	0.88	0.92	0.92	2.79%	63,399
Jun 27, 2025	0.93	0.98	0.89	0.90	0.90	-6.14%	301,115
Jun 26, 2025	0.93	0.97	0.92	0.95	0.95	2.53%	507,886
Jun 25, 2025	0.95	0.98	0.93	0.93	0.93	-1.85%	152,995
Jun 24, 2025	0.94	0.95	0.92	0.95	0.95	0.80%	191,674
Jun 23, 2025	0.87	0.99	0.85	0.94	0.94	10.59%	529,281
Jun 20, 2025	0.78	0.87	0.76	0.85	0.85	6.85%	450,258
Jun 18, 2025	0.81	0.83	0.79	0.80	0.80	-3.58%	142,577
Jun 17, 2025	0.87	0.87	0.81	0.83	0.83	-2.19%	144,954
Jun 16, 2025	0.88	0.88	0.84	0.84	0.84	-4.92%	57,174
Jun 13, 2025	0.85	0.92	0.85	0.89	0.89	2.38%	96,662
Jun 12, 2025	0.85	0.87	0.85	0.87	0.87	3.98%	80,274