Freegold Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.89	0.95	0.86	0.87	0.87	-1.14%	756,010
Mar 27, 2025	0.86	0.89	0.86	0.88	0.88	1.15%	494,343
Mar 26, 2025	0.88	0.88	0.86	0.87	0.87	1.16%	293,200
Mar 25, 2025	0.87	0.90	0.86	0.86	0.86	-1.15%	304,343
Mar 24, 2025	0.90	0.90	0.86	0.87	0.87	-2.25%	277,132
Mar 21, 2025	0.89	0.89	0.86	0.89	0.89	-3.26%	181,500
Mar 20, 2025	0.90	0.92	0.88	0.92	0.92	-2.13%	157,204
Mar 19, 2025	0.91	0.94	0.88	0.94	0.94	3.30%	248,118
Mar 18, 2025	0.95	1.00	0.89	0.91	0.91	-2.15%	593,825
Mar 17, 2025	0.92	0.95	0.92	0.93	0.93	2.20%	201,534
Mar 14, 2025	0.90	0.92	0.90	0.91	0.91	2.25%	139,600
Mar 13, 2025	0.86	0.92	0.85	0.89	0.89	3.49%	321,500
Mar 12, 2025	0.85	0.89	0.84	0.86	0.86	1.18%	270,800
Mar 11, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	247,316
Mar 10, 2025	0.88	0.88	0.80	0.81	0.81	-7.43%	298,600
Mar 7, 2025	0.88	0.89	0.84	0.88	0.88	0.57%	130,205
Mar 6, 2025	0.87	0.90	0.85	0.87	0.87	-1.69%	227,828
Mar 5, 2025	0.83	0.89	0.83	0.89	0.89	5.36%	120,700
Mar 4, 2025	0.81	0.86	0.80	0.84	0.84	3.07%	160,500
Mar 3, 2025	0.87	0.89	0.81	0.82	0.82	-5.23%	197,000
Feb 28, 2025	0.84	0.89	0.83	0.86	0.86	-1.15%	221,300
Feb 27, 2025	0.90	0.90	0.87	0.87	0.87	-4.40%	407,200
Feb 26, 2025	0.92	0.95	0.91	0.91	0.91	-1.62%	251,330
Feb 25, 2025	0.96	0.96	0.90	0.93	0.93	-2.63%	248,611
Feb 24, 2025	0.96	0.99	0.94	0.95	0.95	-	311,409
Feb 21, 2025	0.98	0.99	0.93	0.95	0.95	-3.06%	317,948
Feb 20, 2025	1.00	1.01	0.98	0.98	0.98	-	134,411
Feb 19, 2025	1.01	1.01	0.98	0.98	0.98	-4.85%	171,600
Feb 18, 2025	0.94	1.03	0.94	1.03	1.03	9.57%	439,542
Feb 14, 2025	1.04	1.04	0.94	0.94	0.94	-7.84%	668,600
Feb 13, 2025	1.06	1.06	0.99	1.02	1.02	-3.77%	422,337
Feb 12, 2025	1.04	1.06	1.02	1.06	1.06	3.92%	320,244
Feb 11, 2025	1.06	1.08	1.00	1.02	1.02	-4.67%	489,022
Feb 10, 2025	1.04	1.07	1.02	1.07	1.07	5.94%	627,800
Feb 7, 2025	0.99	1.05	0.99	1.01	1.01	3.06%	319,600
Feb 6, 2025	1.03	1.03	0.97	0.98	0.98	-6.67%	197,711
Feb 5, 2025	0.90	1.06	0.90	1.05	1.05	16.67%	896,704
Feb 4, 2025	0.88	0.92	0.88	0.90	0.90	2.86%	163,820
Feb 3, 2025	0.86	0.88	0.76	0.88	0.88	-6.91%	460,300
Jan 31, 2025	0.95	0.96	0.90	0.94	0.94	-1.05%	144,900
Jan 30, 2025	0.88	0.95	0.88	0.95	0.95	11.11%	505,621
Jan 29, 2025	0.87	0.89	0.85	0.86	0.86	-1.72%	267,900
Jan 28, 2025	0.86	0.87	0.85	0.87	0.87	2.35%	85,911
Jan 27, 2025	0.86	0.86	0.82	0.85	0.85	-1.16%	288,009
Jan 24, 2025	0.86	0.88	0.85	0.86	0.86	2.38%	226,116
Jan 23, 2025	0.87	0.87	0.84	0.84	0.84	-2.33%	103,015
Jan 22, 2025	0.88	0.88	0.86	0.86	0.86	-3.37%	66,324
Jan 21, 2025	0.85	0.89	0.85	0.89	0.89	2.30%	235,917
Jan 20, 2025	0.87	0.87	0.84	0.87	0.87	4.82%	68,500
Jan 17, 2025	0.84	0.85	0.83	0.83	0.83	-1.19%	97,315