Freegold Ventures Limited (FGOVF)
OTCMKTS
· Delayed Price · Currency is USD
0.8950
-0.0585 (-6.14%)
Jun 27, 2025, 3:58 PM EDT
Freegold Ventures Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 0.93 | 0.98 | 0.90 | 0.90 | - | -5.28% | 6,000 |
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 |
Jun 11, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | - | 66,086 |
Jun 10, 2025 | 0.87 | 0.91 | 0.82 | 0.83 | 0.83 | -3.41% | 76,543 |
Jun 9, 2025 | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | 4.73% | 88,328 |
Jun 6, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 0.95% | 15,527 |
Jun 5, 2025 | 0.86 | 0.89 | 0.81 | 0.82 | 0.82 | -5.17% | 149,412 |
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 |