Skip to main content
Freegold Ventures Limited (TSX: FVL)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
+0.040 (5.97%)
Dec 20, 2024, 3:59 PM EST

Freegold Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.660.710.660.710.715.97%219,926
Dec 19, 20240.650.670.650.670.676.35%575,749
Dec 18, 20240.690.690.620.630.63-7.35%166,800
Dec 17, 20240.690.690.660.680.68-0.73%221,942
Dec 16, 20240.650.710.650.690.692.24%508,448
Dec 13, 20240.690.690.670.670.67-4.29%221,532
Dec 12, 20240.710.730.680.700.70-6.67%710,623
Dec 11, 20240.740.770.740.750.75-1.32%472,708
Dec 10, 20240.780.780.760.760.76-148,100
Dec 9, 20240.740.820.740.760.764.11%313,500
Dec 6, 20240.780.790.720.730.73-7.59%469,901
Dec 5, 20240.770.790.770.790.792.60%131,200
Dec 4, 20240.790.810.770.770.77-3.75%142,617
Dec 3, 20240.780.810.780.800.802.56%384,200
Dec 2, 20240.800.820.770.780.78-3.70%319,300
Nov 29, 20240.810.830.810.810.81-117,800
Nov 28, 20240.820.820.810.810.81-1.22%53,510
Nov 27, 20240.830.830.810.820.822.50%262,200
Nov 26, 20240.830.830.800.800.80-3.61%156,204
Nov 25, 20240.830.830.810.830.83-152,300
Nov 22, 20240.820.850.820.830.833.75%264,500
Nov 21, 20240.870.870.800.800.80-5.88%294,300
Nov 20, 20240.880.890.850.850.85-5.56%225,235
Nov 19, 20240.900.910.890.900.902.27%283,416
Nov 18, 20240.860.890.860.880.884.76%358,715
Nov 15, 20240.870.870.820.840.84-1.18%270,218
Nov 14, 20240.850.860.840.850.85-1.16%272,700
Nov 13, 20240.860.870.840.860.861.18%335,300
Nov 12, 20240.850.850.820.850.85-2.30%456,105
Nov 11, 20240.850.870.810.870.87-1.14%486,431
Nov 8, 20240.900.900.850.880.88-3.30%142,500
Nov 7, 20240.900.910.890.910.911.11%275,701
Nov 6, 20240.850.910.850.900.90-2.17%427,347
Nov 5, 20240.900.930.890.920.923.37%368,600
Nov 4, 20240.910.940.890.890.89-3.26%490,129
Nov 1, 20240.980.980.890.920.92-3.16%555,746
Oct 31, 20240.970.980.930.950.95-5.00%292,444
Oct 30, 20241.011.020.981.001.00-0.99%186,900
Oct 29, 20241.041.051.011.011.01-4.72%127,900
Oct 28, 20241.021.061.011.061.063.92%242,400
Oct 25, 20241.071.071.021.021.02-1.92%247,134
Oct 24, 20241.081.081.041.041.04-0.95%304,644
Oct 23, 20241.121.141.031.051.05-6.25%505,100
Oct 22, 20241.151.161.121.121.12-2.61%312,600
Oct 21, 20241.161.191.151.151.152.68%562,832
Oct 18, 20241.111.141.101.121.121.82%316,600
Oct 17, 20241.081.111.081.101.102.80%290,300
Oct 16, 20241.081.141.071.071.07-388,037
Oct 15, 20241.101.111.071.071.07-1.83%252,600
Oct 11, 20241.071.101.071.091.09-239,009
Oct 10, 20241.081.101.061.091.092.83%248,300
Oct 9, 20241.111.111.041.061.06-4.50%371,324
Oct 8, 20241.011.141.011.111.116.73%1,154,000
Oct 7, 20241.021.051.001.041.04-0.95%424,700
Oct 4, 20241.031.071.031.051.052.94%541,800
Oct 3, 20241.131.140.971.021.02-10.53%1,733,300
Oct 2, 20241.181.191.121.141.14-3.39%651,800
Oct 1, 20241.201.231.181.181.18-1.67%633,200
Sep 30, 20241.241.241.171.201.20-4.00%664,000
Sep 27, 20241.281.281.181.251.25-2.34%916,000
Sep 26, 20241.251.291.211.281.286.67%1,449,535
Sep 25, 20241.091.321.091.201.209.09%1,659,946
Sep 24, 20241.061.101.051.101.103.77%459,513
Sep 23, 20241.071.141.031.061.06-1,229,100
Sep 20, 20241.081.111.031.061.06-596,845
Sep 19, 20241.091.090.991.061.06-873,900
Sep 18, 20241.091.091.011.061.06-0.93%523,800
Sep 17, 20241.091.111.041.071.07-0.93%1,022,337
Sep 16, 20241.011.101.001.081.088.00%1,222,504
Sep 13, 20241.001.020.981.001.004.17%1,168,400
Sep 12, 20240.890.960.890.960.967.87%901,906
Sep 11, 20240.840.900.840.890.895.33%569,600
Sep 10, 20240.920.920.840.850.85-0.59%371,400
Sep 9, 20240.890.900.840.850.85-4.49%736,604
Sep 6, 20240.900.910.880.890.89-1.11%925,100
Sep 5, 20240.910.970.900.900.901.12%1,219,124
Sep 4, 20240.990.990.890.890.89-9.18%1,258,816
Sep 3, 20240.831.080.830.980.9819.51%3,579,424
Aug 30, 20240.840.880.800.820.82-4.65%677,600
Aug 29, 20240.750.900.740.860.8616.22%1,249,800
Aug 28, 20240.730.740.730.740.74-160,701
Aug 27, 20240.700.750.700.740.745.71%583,701
Aug 26, 20240.660.700.660.700.706.06%589,300
Aug 23, 20240.630.660.630.660.663.94%95,308
Aug 22, 20240.650.650.640.640.64-2.31%151,301
Aug 21, 20240.640.650.630.650.653.17%82,106
Aug 20, 20240.630.640.620.630.631.61%119,900
Aug 19, 20240.640.650.620.620.62-3.13%124,112
Aug 16, 20240.600.640.600.640.646.67%137,500
Aug 15, 20240.600.600.590.600.60-76,600
Aug 14, 20240.600.610.590.600.60-3.23%91,300
Aug 13, 20240.600.620.590.620.623.33%104,220
Aug 12, 20240.590.600.590.600.603.45%108,007
Aug 9, 20240.580.590.580.580.58-31,600
Aug 8, 20240.580.580.560.580.581.75%108,807
Aug 7, 20240.560.580.560.570.57-214,400
Aug 6, 20240.560.580.550.570.57-1.72%520,300
Aug 2, 20240.640.640.570.580.58-9.38%168,936
Aug 1, 20240.650.650.630.640.64-61,900
Jul 31, 20240.630.650.620.640.644.92%263,336