Freegold Limited (TSX:FVL)
Canada · Delayed Price · Currency is CAD 1.175
-0.025 (-2.08%)
Sep 11, 2026, 3:59 PM EST
Freegold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | 0.81% | 376,086 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 464,908 |
| Aug 10, 2026 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 4.24% | 450,867 |
| Aug 7, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 4.42% | 400,815 |
| Aug 6, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 321,540 |
| Aug 5, 2026 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 8.74% | 713,167 |
| Aug 4, 2026 | 0.98 | 1.05 | 0.97 | 1.03 | 1.03 | 6.19% | 748,449 |
| Jul 31, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -3.96% | 169,199 |
| Jul 30, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 4.12% | 559,481 |
| Jul 29, 2026 | 0.97 | 1.01 | 0.94 | 0.97 | 0.97 | - | 451,749 |
| Jul 28, 2026 | 0.97 | 0.99 | 0.94 | 0.97 | 0.97 | -1.02% | 280,906 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | 3.16% | 244,041 |
| Jul 24, 2026 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 218,205 |
| Jul 23, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 244,608 |
| Jul 22, 2026 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -1.01% | 524,167 |
| Jul 21, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 8.79% | 926,758 |
| Jul 20, 2026 | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 378,962 |
| Jul 17, 2026 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 2.22% | 507,585 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -7.22% | 773,752 |
| Jul 15, 2026 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -1.02% | 736,288 |
| Jul 14, 2026 | 1.02 | 1.06 | 0.97 | 0.98 | 0.98 | -2.00% | 847,878 |
| Jul 13, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -4.76% | 231,922 |
| Jul 10, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 385,401 |
| Jul 9, 2026 | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 278,488 |
| Jul 8, 2026 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 554,490 |
| Jul 7, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 402,450 |
| Jul 6, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 1,261,974 |
| Jul 3, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 4.81% | 214,118 |
| Jul 2, 2026 | 0.96 | 1.07 | 0.96 | 1.04 | 1.04 | 8.33% | 916,246 |