Freegold Ventures Limited (TSX:FVL)
Canada · Delayed Price · Currency is CAD 1.170
-0.090 (-7.14%)
At close: Mar 18, 2026
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -7.14% | 890,384 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.22 | 1.26 | 1.26 | -2.33% | 775,462 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.22 | 1.29 | 1.29 | - | 1,633,487 |
| Mar 13, 2026 | 1.39 | 1.40 | 1.27 | 1.29 | 1.29 | -5.15% | 832,298 |
| Mar 12, 2026 | 1.46 | 1.47 | 1.36 | 1.36 | 1.36 | -6.85% | 1,196,984 |
| Mar 11, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -2.67% | 320,067 |
| Mar 10, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 3.45% | 427,781 |
| Mar 9, 2026 | 1.44 | 1.46 | 1.38 | 1.45 | 1.45 | - | 445,690 |
| Mar 6, 2026 | 1.49 | 1.52 | 1.44 | 1.45 | 1.45 | -2.68% | 654,704 |
| Mar 5, 2026 | 1.59 | 1.59 | 1.47 | 1.49 | 1.49 | -6.88% | 614,445 |
| Mar 4, 2026 | 1.60 | 1.62 | 1.53 | 1.60 | 1.60 | 1.27% | 852,631 |
| Mar 3, 2026 | 1.60 | 1.61 | 1.50 | 1.58 | 1.58 | -5.95% | 1,506,257 |
| Mar 2, 2026 | 1.65 | 1.75 | 1.64 | 1.68 | 1.68 | 1.82% | 2,052,612 |
| Feb 27, 2026 | 1.48 | 1.66 | 1.42 | 1.65 | 1.65 | 12.24% | 1,501,570 |
| Feb 26, 2026 | 1.44 | 1.48 | 1.41 | 1.47 | 1.47 | 1.38% | 670,202 |
| Feb 25, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 1,256,772 |
| Feb 24, 2026 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | 0.68% | 519,140 |
| Feb 23, 2026 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 2.80% | 443,541 |
| Feb 20, 2026 | 1.40 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 802,868 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 518,441 |
| Feb 18, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 2.27% | 691,672 |
| Feb 17, 2026 | 1.35 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 732,947 |
| Feb 13, 2026 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 3.73% | 259,329 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.33 | 1.34 | 1.34 | -6.29% | 971,651 |
| Feb 11, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | - | 619,130 |
| Feb 10, 2026 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 494,148 |
| Feb 9, 2026 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | 2.10% | 784,535 |
| Feb 6, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 4.38% | 589,482 |
| Feb 5, 2026 | 1.50 | 1.53 | 1.36 | 1.37 | 1.37 | -12.18% | 857,708 |
| Feb 4, 2026 | 1.65 | 1.65 | 1.51 | 1.56 | 1.56 | -2.50% | 2,060,414 |
| Feb 3, 2026 | 1.61 | 1.64 | 1.54 | 1.60 | 1.60 | 3.90% | 1,293,428 |
| Feb 2, 2026 | 1.51 | 1.57 | 1.50 | 1.54 | 1.54 | 0.65% | 1,091,746 |
| Jan 30, 2026 | 1.60 | 1.66 | 1.53 | 1.53 | 1.53 | -11.05% | 1,423,689 |
| Jan 29, 2026 | 1.86 | 1.88 | 1.65 | 1.72 | 1.72 | -5.49% | 1,752,207 |
| Jan 28, 2026 | 1.85 | 1.89 | 1.75 | 1.82 | 1.82 | 1.11% | 1,684,095 |
| Jan 27, 2026 | 1.73 | 1.82 | 1.66 | 1.80 | 1.80 | 4.65% | 1,099,207 |
| Jan 26, 2026 | 1.88 | 1.92 | 1.72 | 1.72 | 1.72 | -4.44% | 1,412,256 |
| Jan 23, 2026 | 1.70 | 1.83 | 1.70 | 1.80 | 1.80 | 7.14% | 1,591,598 |
| Jan 22, 2026 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 6.33% | 1,373,312 |
| Jan 21, 2026 | 1.60 | 1.61 | 1.54 | 1.58 | 1.58 | - | 1,610,044 |
| Jan 20, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 936,345 |
| Jan 19, 2026 | 1.60 | 1.67 | 1.57 | 1.59 | 1.59 | 1.27% | 505,315 |
| Jan 16, 2026 | 1.56 | 1.59 | 1.52 | 1.57 | 1.57 | - | 361,318 |
| Jan 15, 2026 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | 1.95% | 673,486 |
| Jan 14, 2026 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | -0.65% | 608,308 |
| Jan 13, 2026 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -2.52% | 826,117 |
| Jan 12, 2026 | 1.64 | 1.69 | 1.56 | 1.59 | 1.59 | - | 1,336,917 |
| Jan 9, 2026 | 1.51 | 1.64 | 1.51 | 1.59 | 1.59 | 5.30% | 679,158 |
| Jan 8, 2026 | 1.47 | 1.52 | 1.43 | 1.51 | 1.51 | 1.34% | 646,582 |
| Jan 7, 2026 | 1.56 | 1.58 | 1.46 | 1.49 | 1.49 | -4.49% | 912,158 |