Freeman Gold Corp. (TSXV:FMAN)
Canada
· Delayed Price · Currency is CAD 0.1450
-0.0050 (-3.33%)
Jun 23, 2025, 3:57 PM EDT
Freeman Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 76,500 |
| Jun 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,269,124 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 1,244,448 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 2,230,500 |
| Jun 17, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 812,645 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 335,849 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 207,000 |
| Jun 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 620,500 |
| Jun 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 606,000 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 90,500 |
| Jun 9, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 120,500 |
| Jun 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 86,879 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 352,723 |
| Jun 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 19,000 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 108,436 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 65,050 |
| May 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 19,000 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 86,000 |
| May 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -10.71% | 318,900 |
| May 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 166,307 |
| May 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 40,720 |
| May 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 1,244,615 |
| May 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 522,000 |
| May 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,698,693 |
| May 20, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 31.82% | 1,535,634 |
| May 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,560,000 |
| May 15, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 32,500 |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 28,949 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,300 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| May 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 237,500 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| May 6, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 44,000 |
| May 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 221,761 |
| May 2, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 11,158 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 75,000 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 81,350 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 45,580 |
| Apr 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 83,500 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 83,000 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 156,000 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 19,000 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 100,510 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 150,500 |
| Apr 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 84,912 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 217,912 |
| Apr 11, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 537,785 |