Skip to main content
Freegold Ventures Limited (TSX:FVL)
Canada flag Canada · Delayed Price · Currency is CAD
0.950
-0.030 (-3.06%)
Feb 21, 2025, 3:59 PM EST

Freegold Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.980.990.930.950.95-3.06%317,948
Feb 20, 20251.001.010.980.980.98-134,411
Feb 19, 20251.011.010.980.980.98-4.85%171,600
Feb 18, 20250.941.030.941.031.039.57%439,542
Feb 14, 20251.041.040.940.940.94-7.84%668,600
Feb 13, 20251.061.060.991.021.02-3.77%422,337
Feb 12, 20251.041.061.021.061.063.92%320,244
Feb 11, 20251.061.081.001.021.02-4.67%489,022
Feb 10, 20251.041.071.021.071.075.94%627,800
Feb 7, 20250.991.050.991.011.013.06%319,600
Feb 6, 20251.031.030.970.980.98-6.67%197,711
Feb 5, 20250.901.060.901.051.0516.67%896,704
Feb 4, 20250.880.920.880.900.902.86%163,820
Feb 3, 20250.860.880.760.880.88-6.91%460,300
Jan 31, 20250.950.960.900.940.94-1.05%144,900
Jan 30, 20250.880.950.880.950.9511.11%505,621
Jan 29, 20250.870.890.850.860.86-1.72%267,900
Jan 28, 20250.860.870.850.870.872.35%85,911
Jan 27, 20250.860.860.820.850.85-1.16%288,009
Jan 24, 20250.860.880.850.860.862.38%226,116
Jan 23, 20250.870.870.840.840.84-2.33%103,015
Jan 22, 20250.880.880.860.860.86-3.37%66,324
Jan 21, 20250.850.890.850.890.892.30%235,917
Jan 20, 20250.870.870.840.870.874.82%68,500
Jan 17, 20250.840.850.830.830.83-1.19%97,315
Jan 16, 20250.800.870.800.840.843.70%175,400
Jan 15, 20250.810.820.790.810.81-203,700
Jan 14, 20250.810.820.810.810.811.25%73,900
Jan 13, 20250.850.850.780.800.80-6.98%252,700
Jan 10, 20250.850.860.810.860.86-163,911
Jan 9, 20250.900.900.860.860.86-1.15%106,400
Jan 8, 20250.880.880.850.870.87-2.25%131,129
Jan 7, 20250.920.970.860.890.89-3.26%397,400
Jan 6, 20250.820.920.820.920.9216.46%833,346
Jan 3, 20250.830.830.780.790.79-4.82%275,137
Jan 2, 20250.750.830.750.830.8315.28%485,500
Dec 31, 20240.720.730.710.720.72-71,518
Dec 30, 20240.700.740.680.720.724.35%197,400
Dec 27, 20240.670.760.660.690.69-147,200
Dec 24, 20240.680.700.670.690.69-1.43%25,600
Dec 23, 20240.710.710.670.700.70-1.41%155,600
Dec 20, 20240.660.710.660.710.715.97%246,326
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