Freegold Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	0.61	0.63	0.61	0.61	0.61	0.83%	129,560
Mar 24, 2025	0.60	0.62	0.60	0.61	0.61	-2.42%	144,999
Mar 21, 2025	0.58	0.62	0.58	0.62	0.62	-	118,529
Mar 20, 2025	0.64	0.64	0.62	0.62	0.62	-4.77%	64,724
Mar 19, 2025	0.63	0.65	0.61	0.65	0.65	2.16%	55,006
Mar 18, 2025	0.69	0.71	0.62	0.64	0.64	-3.10%	340,005
Mar 17, 2025	0.65	0.66	0.64	0.66	0.66	4.39%	116,492
Mar 14, 2025	0.63	0.65	0.59	0.63	0.63	3.28%	110,582
Mar 13, 2025	0.63	0.64	0.59	0.61	0.61	0.99%	114,139
Mar 12, 2025	0.63	0.63	0.58	0.60	0.60	1.80%	90,715
Mar 11, 2025	0.57	0.59	0.57	0.59	0.59	6.14%	81,658
Mar 10, 2025	0.62	0.62	0.55	0.56	0.56	-8.07%	281,878
Mar 7, 2025	0.61	0.63	0.59	0.61	0.61	0.07%	114,440
Mar 6, 2025	0.62	0.64	0.60	0.61	0.61	-1.59%	103,881
Mar 5, 2025	0.58	0.63	0.58	0.62	0.62	4.48%	132,000
Mar 4, 2025	0.56	0.60	0.56	0.59	0.59	3.96%	122,370
Mar 3, 2025	0.61	0.62	0.56	0.57	0.57	-4.89%	158,591
Feb 28, 2025	0.59	0.60	0.58	0.60	0.60	-0.38%	195,630