Freegold Ventures Limited (TSX:FVL)
Canada · Delayed Price · Currency is CAD 1.610
-0.030 (-1.83%)
Sep 12, 2025, 4:00 PM EDT
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -1.83% | 1,710,757 |
| 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 |
| Aug 27, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 388,237 |
| Aug 26, 2025 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 574,900 |
| Aug 25, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 4.20% | 235,600 |
| Aug 22, 2025 | 1.17 | 1.25 | 1.16 | 1.19 | 1.19 | 0.85% | 341,100 |
| Aug 21, 2025 | 1.15 | 1.21 | 1.14 | 1.18 | 1.18 | 3.51% | 580,000 |
| Aug 20, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 456,000 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 494,700 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 275,300 |
| Aug 15, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 185,743 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 127,900 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 463,400 |
| Aug 12, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 308,522 |
| Aug 11, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | - | 306,100 |
| Aug 8, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | - | 381,242 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 371,200 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 775,925 |
| Aug 5, 2025 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 556,900 |
| Aug 1, 2025 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | 0.78% | 363,908 |
| Jul 31, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 254,128 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 523,236 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 204,805 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.39 | 1.41 | 1.41 | -5.37% | 389,300 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.43 | 1.49 | 1.49 | -1.97% | 357,537 |
| Jul 24, 2025 | 1.33 | 1.59 | 1.33 | 1.52 | 1.52 | 17.83% | 1,665,100 |
| Jul 23, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 273,349 |
| Jul 22, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 5.04% | 520,638 |
| Jul 21, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 163,800 |
| Jul 18, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 101,411 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 121,200 |
| Jul 16, 2025 | 1.23 | 1.23 | 1.15 | 1.22 | 1.22 | - | 394,046 |
| Jul 15, 2025 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | 3.39% | 300,400 |
| Jul 14, 2025 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | - | 390,111 |
| Jul 11, 2025 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | 2.61% | 200,300 |
| Jul 10, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 155,536 |
| Jul 9, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | 0.86% | 118,108 |
| Jul 8, 2025 | 1.24 | 1.25 | 1.16 | 1.16 | 1.16 | -7.20% | 314,116 |
| Jul 7, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 159,027 |
| Jul 4, 2025 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 122,900 |
| Jul 3, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 139,238 |