Freegold Ventures Limited (TSX:FVL)
Canada flag Canada · Delayed Price · Currency is CAD
1.060
-0.070 (-6.19%)
Apr 17, 2025, 4:00 PM EDT

Freegold Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20251.121.121.041.061.06-6.19%656,573
Apr 16, 20251.151.181.101.131.132.73%1,230,300
Apr 15, 20251.091.111.081.101.101.85%861,200
Apr 14, 20251.071.091.021.081.086.93%922,500
Apr 11, 20250.881.070.881.011.0121.69%1,730,900
Apr 10, 20250.780.850.770.830.8310.67%325,845
Apr 9, 20250.750.810.740.750.752.74%550,200
Apr 8, 20250.790.790.730.730.73-2.67%262,909
Apr 7, 20250.730.790.690.750.751.35%481,147
Apr 4, 20250.800.800.730.740.74-7.50%504,900
Apr 3, 20250.820.830.780.800.80-4.76%402,800
Apr 2, 20250.840.850.830.840.84-1.18%162,100
Apr 1, 20250.870.870.840.850.85-2.30%147,600
Mar 31, 20250.880.880.830.870.87-609,735
Mar 28, 20250.890.950.860.870.87-1.14%756,010
Mar 27, 20250.860.890.860.880.881.15%494,343
Mar 26, 20250.880.880.860.870.871.16%293,200
Mar 25, 20250.870.900.860.860.86-1.15%304,343
Mar 24, 20250.900.900.860.870.87-2.25%277,132
Mar 21, 20250.890.890.860.890.89-3.26%181,500
Mar 20, 20250.900.920.880.920.92-2.13%157,204
Mar 19, 20250.910.940.880.940.943.30%248,118
Mar 18, 20250.951.000.890.910.91-2.15%593,825
Mar 17, 20250.920.950.920.930.932.20%201,534
Mar 14, 20250.900.920.900.910.912.25%139,600
Mar 13, 20250.860.920.850.890.893.49%321,500
Mar 12, 20250.850.890.840.860.861.18%270,800
Mar 11, 20250.810.850.810.850.854.94%247,316
Mar 10, 20250.880.880.800.810.81-7.43%298,600
Mar 7, 20250.880.890.840.880.880.57%130,205
Mar 6, 20250.870.900.850.870.87-1.69%227,828
Mar 5, 20250.830.890.830.890.895.36%120,700
Mar 4, 20250.810.860.800.840.843.07%160,500
Mar 3, 20250.870.890.810.820.82-5.23%197,000
Feb 28, 20250.840.890.830.860.86-1.15%221,300
Feb 27, 20250.900.900.870.870.87-4.40%407,200
Feb 26, 20250.920.950.910.910.91-1.62%251,330
Feb 25, 20250.960.960.900.930.93-2.63%248,611
Feb 24, 20250.960.990.940.950.95-311,409
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