Freegold Ventures Limited (TSX:FVL)
Canada
· Delayed Price · Currency is CAD 1.025
-0.005 (-0.49%)
May 30, 2025, 11:58 AM EDT
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 133,200 |
| May 28, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 182,725 |
| May 27, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 318,448 |
| May 26, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 71,600 |
| May 23, 2025 | 0.97 | 1.06 | 0.97 | 1.02 | 1.02 | 5.15% | 460,342 |
| May 22, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 131,000 |
| May 21, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 3.09% | 433,500 |
| May 20, 2025 | 0.94 | 1.01 | 0.94 | 0.97 | 0.97 | 2.11% | 310,900 |
| May 16, 2025 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 136,200 |
| May 15, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 142,647 |
| May 14, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -4.17% | 319,649 |
| May 13, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 200,639 |
| May 12, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -6.73% | 237,000 |
| May 9, 2025 | 0.97 | 1.08 | 0.97 | 1.04 | 1.04 | 8.33% | 512,448 |
| May 8, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 363,438 |
| May 7, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 168,800 |
| May 6, 2025 | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | 4.12% | 743,200 |
| May 5, 2025 | 0.94 | 0.99 | 0.93 | 0.97 | 0.97 | 4.86% | 139,601 |
| May 2, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.54% | 264,800 |
| May 1, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -6.06% | 269,332 |
| Apr 30, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 1.02% | 213,338 |
| Apr 29, 2025 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | - | 87,723 |
| Apr 28, 2025 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | -1.01% | 189,310 |
| Apr 25, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 101,000 |
| Apr 24, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 3.09% | 315,240 |
| Apr 23, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -3.96% | 829,407 |
| Apr 22, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -4.72% | 422,500 |
| Apr 21, 2025 | 1.10 | 1.12 | 1.03 | 1.06 | 1.06 | - | 586,700 |
| Apr 17, 2025 | 1.12 | 1.12 | 1.04 | 1.06 | 1.06 | -6.19% | 656,600 |
| Apr 16, 2025 | 1.15 | 1.18 | 1.10 | 1.13 | 1.13 | 2.73% | 1,230,300 |
| Apr 15, 2025 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 861,200 |
| Apr 14, 2025 | 1.07 | 1.09 | 1.02 | 1.08 | 1.08 | 6.93% | 922,500 |
| Apr 11, 2025 | 0.88 | 1.07 | 0.88 | 1.01 | 1.01 | 21.69% | 1,730,900 |
| Apr 10, 2025 | 0.78 | 0.85 | 0.77 | 0.83 | 0.83 | 10.67% | 325,845 |
| Apr 9, 2025 | 0.75 | 0.81 | 0.74 | 0.75 | 0.75 | 2.74% | 550,200 |
| Apr 8, 2025 | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -2.67% | 262,909 |
| Apr 7, 2025 | 0.73 | 0.79 | 0.69 | 0.75 | 0.75 | 1.35% | 481,147 |
| Apr 4, 2025 | 0.80 | 0.80 | 0.73 | 0.74 | 0.74 | -7.50% | 504,900 |
| Apr 3, 2025 | 0.82 | 0.83 | 0.78 | 0.80 | 0.80 | -4.76% | 402,800 |
| Apr 2, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 162,100 |
| Apr 1, 2025 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.30% | 147,600 |
| Mar 31, 2025 | 0.88 | 0.88 | 0.83 | 0.87 | 0.87 | - | 609,735 |
| 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 |