Freegold Ventures Limited (TSX:FVL)
Canada · Delayed Price · Currency is CAD 1.080
+0.010 (0.93%)
May 22, 2026, 4:00 PM EST
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 6.09% | 679,690 |
| Mar 31, 2026 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | 3.60% | 401,865 |
| Mar 30, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 424,955 |
| Mar 27, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 358,210 |
| Mar 26, 2026 | 1.10 | 1.14 | 1.05 | 1.05 | 1.05 | -5.41% | 426,169 |
| Mar 25, 2026 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | 0.91% | 421,205 |
| Mar 24, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 3.77% | 766,249 |
| Mar 23, 2026 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | - | 1,205,290 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.03 | 1.06 | 1.06 | -5.36% | 1,197,296 |
| Mar 19, 2026 | 1.14 | 1.16 | 1.08 | 1.12 | 1.12 | -4.27% | 952,207 |
| 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 |