Freegold Ventures Limited (TSX:FVL)
Canada · Delayed Price · Currency is CAD 1.020
+0.010 (0.99%)
Jun 12, 2026, 4:00 PM EST
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 521,007 |
| Jun 11, 2026 | 0.98 | 1.01 | 0.94 | 1.01 | 1.01 | 5.21% | 1,436,929 |
| Jun 10, 2026 | 0.98 | 1.03 | 0.95 | 0.96 | 0.96 | -2.04% | 1,310,668 |
| Jun 9, 2026 | 1.03 | 1.07 | 0.98 | 0.98 | 0.98 | -5.77% | 1,767,955 |
| Jun 8, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | 2.97% | 242,708 |
| Jun 5, 2026 | 1.10 | 1.12 | 1.01 | 1.01 | 1.01 | -12.17% | 1,990,742 |
| Jun 4, 2026 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 490,698 |
| Jun 3, 2026 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -5.04% | 394,545 |
| Jun 2, 2026 | 1.17 | 1.21 | 1.15 | 1.19 | 1.19 | 0.85% | 440,375 |
| Jun 1, 2026 | 1.15 | 1.20 | 1.12 | 1.18 | 1.18 | - | 414,774 |
| May 29, 2026 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 3.51% | 601,958 |
| May 28, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 273,504 |
| May 27, 2026 | 1.14 | 1.17 | 1.11 | 1.13 | 1.13 | -1.74% | 430,620 |
| May 26, 2026 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 2.68% | 317,824 |
| May 25, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 3.70% | 148,537 |
| May 22, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 0.93% | 384,681 |
| May 21, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 271,532 |
| May 20, 2026 | 1.06 | 1.11 | 1.03 | 1.08 | 1.08 | 5.88% | 669,747 |
| May 19, 2026 | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -6.42% | 1,023,444 |
| May 15, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -6.84% | 408,780 |
| May 14, 2026 | 1.23 | 1.24 | 1.16 | 1.17 | 1.17 | -4.88% | 644,972 |
| May 13, 2026 | 1.28 | 1.28 | 1.22 | 1.23 | 1.23 | -3.15% | 534,343 |
| May 12, 2026 | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | 4.10% | 820,199 |
| May 11, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 1.67% | 495,505 |
| May 8, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 2.56% | 404,595 |
| May 7, 2026 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | 0.86% | 382,062 |
| May 6, 2026 | 1.13 | 1.20 | 1.10 | 1.16 | 1.16 | 6.42% | 2,017,296 |
| May 5, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 372,484 |
| May 4, 2026 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 429,812 |
| May 1, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 381,469 |
| Apr 30, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | - | 494,442 |
| Apr 29, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 546,499 |
| Apr 28, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 266,487 |
| Apr 27, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 351,938 |
| Apr 24, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | - | 186,299 |
| Apr 23, 2026 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | -1.64% | 268,705 |
| Apr 22, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 345,843 |
| Apr 21, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -5.51% | 771,950 |
| Apr 20, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -1.55% | 991,833 |
| Apr 17, 2026 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | - | 305,634 |
| Apr 16, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 438,041 |
| Apr 15, 2026 | 1.27 | 1.32 | 1.25 | 1.27 | 1.27 | -3.05% | 290,348 |
| Apr 14, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 3.97% | 451,044 |
| Apr 13, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | - | 516,256 |
| Apr 10, 2026 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 2.44% | 534,910 |
| Apr 9, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 226,671 |
| Apr 8, 2026 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | 2.54% | 471,651 |
| Apr 7, 2026 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 267,677 |
| Apr 6, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 407,559 |
| Apr 2, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | -1.64% | 423,373 |