Freegold Ventures Limited (TSX:FVL)
Canada · Delayed Price · Currency is CAD 1.180
+0.040 (3.51%)
Nov 7, 2025, 4:00 PM EST
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 386,100 |
| Nov 6, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 555,509 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 3.67% | 408,420 |
| Nov 4, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -7.63% | 818,800 |
| Nov 3, 2025 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -3.28% | 447,700 |
| Oct 31, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 542,000 |
| Oct 30, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 390,800 |
| Oct 29, 2025 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | - | 922,101 |
| Oct 28, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 2.63% | 770,300 |
| Oct 27, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -3.39% | 680,704 |
| Oct 24, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 543,235 |
| Oct 23, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 645,513 |
| Oct 22, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | -2.48% | 1,363,937 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.12 | 1.21 | 1.21 | -11.68% | 3,036,008 |
| Oct 20, 2025 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | 2.24% | 727,439 |
| Oct 17, 2025 | 1.40 | 1.44 | 1.30 | 1.34 | 1.34 | -8.22% | 1,481,422 |
| Oct 16, 2025 | 1.49 | 1.53 | 1.45 | 1.46 | 1.46 | -2.67% | 703,100 |
| Oct 15, 2025 | 1.43 | 1.52 | 1.43 | 1.50 | 1.50 | 5.63% | 918,030 |
| Oct 14, 2025 | 1.36 | 1.47 | 1.36 | 1.42 | 1.42 | 5.97% | 914,742 |
| Oct 10, 2025 | 1.36 | 1.40 | 1.33 | 1.34 | 1.34 | - | 1,117,600 |
| Oct 9, 2025 | 1.44 | 1.45 | 1.34 | 1.34 | 1.34 | -6.29% | 1,153,003 |
| Oct 8, 2025 | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 765,231 |
| Oct 7, 2025 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | -0.70% | 561,603 |
| Oct 6, 2025 | 1.47 | 1.52 | 1.43 | 1.43 | 1.43 | -0.69% | 707,100 |
| Oct 3, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 2.13% | 792,107 |
| Oct 2, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -0.70% | 983,600 |
| Oct 1, 2025 | 1.43 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | 651,400 |
| Sep 30, 2025 | 1.43 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 669,513 |
| Sep 29, 2025 | 1.45 | 1.54 | 1.42 | 1.42 | 1.42 | -2.74% | 1,441,300 |
| Sep 26, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 534,602 |
| Sep 25, 2025 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 661,400 |
| Sep 24, 2025 | 1.56 | 1.57 | 1.43 | 1.44 | 1.44 | -8.28% | 1,905,500 |
| Sep 23, 2025 | 1.60 | 1.66 | 1.55 | 1.57 | 1.57 | -1.88% | 1,490,229 |
| Sep 22, 2025 | 1.63 | 1.64 | 1.57 | 1.60 | 1.60 | -0.62% | 1,339,805 |
| Sep 19, 2025 | 1.56 | 1.63 | 1.53 | 1.61 | 1.61 | 3.87% | 3,104,100 |
| Sep 18, 2025 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | -1.27% | 637,907 |
| Sep 17, 2025 | 1.53 | 1.62 | 1.51 | 1.57 | 1.57 | 1.95% | 762,100 |
| Sep 16, 2025 | 1.64 | 1.65 | 1.53 | 1.54 | 1.54 | -6.10% | 897,323 |
| Sep 15, 2025 | 1.60 | 1.68 | 1.58 | 1.64 | 1.64 | 1.86% | 1,671,741 |
| Sep 12, 2025 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -1.83% | 1,710,800 |
| Sep 11, 2025 | 1.40 | 1.69 | 1.40 | 1.64 | 1.64 | 16.31% | 2,806,003 |
| Sep 10, 2025 | 1.37 | 1.44 | 1.34 | 1.41 | 1.41 | 3.68% | 967,800 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 598,044 |
| Sep 8, 2025 | 1.37 | 1.47 | 1.37 | 1.41 | 1.41 | 2.92% | 1,034,631 |
| Sep 5, 2025 | 1.35 | 1.41 | 1.34 | 1.37 | 1.37 | 3.79% | 797,300 |
| Sep 4, 2025 | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -3.65% | 489,400 |
| Sep 3, 2025 | 1.30 | 1.41 | 1.30 | 1.37 | 1.37 | 7.87% | 1,013,900 |
| Sep 2, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 1,193,300 |
| Aug 29, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 1,211,933 |
| Aug 28, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 467,600 |