Freegold Limited (TSX:FVL)
Canada · Delayed Price · Currency is CAD 1.280
+0.010 (0.79%)
Aug 21, 2026, 3:59 PM EST
Freegold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 295,795 |
| Jun 29, 2026 | 1.01 | 1.01 | 0.96 | 0.99 | 0.99 | -1.00% | 344,117 |
| Jun 26, 2026 | 0.98 | 1.03 | 0.95 | 1.00 | 1.00 | 6.38% | 1,820,067 |
| Jun 25, 2026 | 0.97 | 0.97 | 0.91 | 0.94 | 0.94 | - | 1,138,333 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -6.93% | 2,280,011 |
| Jun 23, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -4.72% | 592,119 |
| Jun 22, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 369,446 |
| Jun 19, 2026 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 337,132 |
| Jun 18, 2026 | 1.12 | 1.18 | 1.11 | 1.12 | 1.12 | 2.75% | 1,529,881 |
| Jun 17, 2026 | 1.13 | 1.22 | 1.09 | 1.09 | 1.09 | -5.22% | 2,131,784 |
| Jun 16, 2026 | 1.08 | 1.16 | 1.05 | 1.15 | 1.15 | 6.48% | 1,462,153 |
| Jun 15, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | 5.88% | 410,554 |
| 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 |