Freegold Limited (TSX:FVL)
Canada · Delayed Price · Currency is CAD 0.7900
-0.0300 (-3.66%)
Oct 23, 2026, 4:00 PM EDT
Freegold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -3.66% | 613,593 |
| Oct 22, 2026 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -5.75% | 509,039 |
| Oct 21, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 404,625 |
| Oct 20, 2026 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -1.12% | 222,817 |
| Oct 19, 2026 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 490,607 |
| Oct 16, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 299,254 |
| Oct 15, 2026 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 4.44% | 284,115 |
| Oct 14, 2026 | 0.96 | 0.97 | 0.90 | 0.90 | 0.90 | -7.22% | 892,855 |
| Oct 13, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 313,633 |
| Oct 9, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 274,602 |
| Oct 8, 2026 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 2.04% | 495,810 |
| Oct 7, 2026 | 1.03 | 1.04 | 0.97 | 0.98 | 0.98 | -6.67% | 1,450,156 |
| Oct 6, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 374,731 |
| Oct 5, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | - | 498,847 |
| Oct 2, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | 0.98% | 549,578 |
| Oct 1, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 564,812 |
| Sep 30, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 210,482 |
| Sep 29, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | - | 542,746 |
| Sep 28, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -6.09% | 808,095 |
| Sep 25, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 1,086,146 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -3.31% | 365,243 |
| Sep 23, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -5.47% | 357,816 |
| Sep 22, 2026 | 1.26 | 1.28 | 1.21 | 1.28 | 1.28 | 3.23% | 381,156 |
| Sep 21, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 250,402 |
| Sep 18, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 476,603 |
| Sep 17, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 6.03% | 171,561 |
| Sep 16, 2026 | 1.21 | 1.22 | 1.14 | 1.16 | 1.16 | 0.87% | 384,313 |
| Sep 15, 2026 | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 187,391 |
| Sep 14, 2026 | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | -4.20% | 748,617 |
| Sep 11, 2026 | 1.22 | 1.24 | 1.15 | 1.19 | 1.19 | -0.83% | 351,670 |
| Sep 10, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -5.51% | 457,044 |
| Sep 9, 2026 | 1.25 | 1.28 | 1.23 | 1.27 | 1.27 | 4.96% | 390,941 |
| Sep 8, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -2.42% | 186,571 |
| Sep 4, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 272,308 |
| Sep 3, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 375,720 |
| Sep 2, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 4.13% | 248,866 |
| Sep 1, 2026 | 1.22 | 1.26 | 1.19 | 1.21 | 1.21 | -5.47% | 523,253 |
| Aug 31, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 328,044 |
| Aug 28, 2026 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -3.01% | 414,865 |
| Aug 27, 2026 | 1.38 | 1.39 | 1.31 | 1.33 | 1.33 | -4.32% | 443,942 |
| Aug 26, 2026 | 1.35 | 1.43 | 1.33 | 1.39 | 1.39 | 3.73% | 1,054,011 |
| Aug 25, 2026 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 1.52% | 422,225 |
| Aug 24, 2026 | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | 1.54% | 712,305 |
| Aug 21, 2026 | 1.30 | 1.31 | 1.26 | 1.30 | 1.30 | 2.36% | 359,372 |
| Aug 20, 2026 | 1.25 | 1.31 | 1.24 | 1.27 | 1.27 | - | 452,429 |
| Aug 19, 2026 | 1.22 | 1.27 | 1.19 | 1.27 | 1.27 | 8.55% | 666,575 |
| Aug 18, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | -2.50% | 569,618 |
| Aug 17, 2026 | 1.21 | 1.25 | 1.17 | 1.20 | 1.20 | -0.83% | 645,226 |
| Aug 14, 2026 | 1.24 | 1.27 | 1.20 | 1.21 | 1.21 | -0.82% | 358,599 |
| Aug 13, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 281,155 |