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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.860.890.810.82--5.03%22,300
Jun 4, 20250.850.890.840.860.861.59%257,762
Jun 3, 20250.790.850.780.850.858.24%104,456
Jun 2, 20250.710.810.710.780.784.33%117,123
May 30, 20250.730.750.730.750.752.26%61,460
May 29, 20250.750.770.730.730.73-1.78%76,599
May 28, 20250.730.760.730.750.752.01%62,775
May 27, 20250.780.780.730.730.73-1.94%147,347
May 23, 20250.740.770.720.750.753.68%435,677
May 22, 20250.740.740.700.720.72-1.91%110,738
May 21, 20250.720.740.700.730.734.56%105,291
May 20, 20250.670.720.670.700.705.10%244,320
May 19, 20250.670.670.650.670.67-0.68%118,942
May 16, 20250.740.740.650.670.671.79%24,613
May 15, 20250.770.770.650.660.660.11%68,154
May 14, 20250.670.690.660.660.66-3.69%99,823
May 13, 20250.740.780.690.690.69-3.51%190,654
May 12, 20250.750.750.680.710.71-6.70%65,685
May 9, 20250.710.780.690.760.768.99%433,354
May 8, 20250.760.760.690.700.70-3.07%208,056
May 7, 20250.760.760.720.720.72-2.64%55,160
May 6, 20250.720.740.690.740.746.87%745,216
May 5, 20250.710.710.680.690.693.34%48,825
May 2, 20250.680.680.670.670.67-59,394
May 1, 20250.700.710.670.670.67-5.96%180,702
Apr 30, 20250.710.720.700.710.71-1.04%35,580
Apr 29, 20250.710.720.700.720.721.12%26,271
Apr 28, 20250.710.740.700.710.71-0.90%76,152
Apr 25, 20250.700.740.700.720.72-1.58%20,909
Apr 24, 20250.720.730.710.730.737.07%62,968
Apr 23, 20250.710.720.680.680.68-6.95%201,935
Apr 22, 20250.780.780.720.730.73-3.64%151,750
Apr 21, 20250.780.800.750.760.760.05%340,017
Apr 17, 20250.800.800.750.760.76-5.26%233,741
Apr 16, 20250.820.850.800.800.802.17%672,807
Apr 15, 20250.800.800.780.790.791.07%159,113
Apr 14, 20250.730.790.730.780.787.60%299,720
Apr 11, 20250.740.770.660.720.7217.66%670,169
Apr 10, 20250.520.610.520.610.6113.01%77,695
Apr 9, 20250.510.570.510.540.546.47%218,951
Apr 8, 20250.560.580.510.510.51-5.56%53,387
Apr 7, 20250.520.550.500.540.541.89%399,368
Apr 4, 20250.550.580.510.530.53-7.02%466,313
Apr 3, 20250.580.600.570.570.57-2.81%132,673
Apr 2, 20250.650.650.580.590.59-3.54%62,579
Apr 1, 20250.570.640.570.610.613.24%127,766
Mar 31, 20250.630.630.570.590.59-1.85%264,068
Mar 28, 20250.630.710.600.600.60-2.69%486,050
Mar 27, 20250.610.630.610.620.621.02%135,750
Mar 26, 20250.620.620.600.610.610.07%7,751