Freeman Gold Corp. (TSXV:FMAN)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0050 (-2.50%)
Dec 1, 2025, 2:57 PM EST
Freeman Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 14.29% | 464,318 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 206,000 |
| Nov 26, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 145,500 |
| Nov 25, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 300,792 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 455,359 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 398,480 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 228,358 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 45,663 |
| Nov 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 68,501 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 337,721 |
| Nov 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 16,500 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 404,410 |
| Nov 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 138,250 |
| Nov 11, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 40,500 |
| Nov 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 128,620 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 70,876 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 106,500 |
| Nov 5, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 678,368 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -14.58% | 626,179 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 231,766 |
| Oct 31, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 2.08% | 553,400 |
| Oct 30, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 124,833 |
| Oct 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 349,000 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 7,500 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 273,001 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.05% | 165,500 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.06% | 483,003 |
| Oct 22, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.17% | 443,030 |
| Oct 21, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 2,101,785 |
| Oct 20, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 14.29% | 960,950 |
| Oct 17, 2025 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | -13.48% | 827,562 |
| Oct 16, 2025 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | -8.25% | 532,107 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -6.73% | 528,196 |
| Oct 14, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | - | 535,452 |
| Oct 10, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 1,150,250 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -7.41% | 992,294 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 699,221 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.51% | 1,252,825 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 60,410 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.26% | 245,980 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | 14.89% | 1,506,934 |
| Oct 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 227,777 |
| Sep 30, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.76% | 795,741 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 7.89% | 1,071,858 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 237,500 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 593,024 |
| Sep 24, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.11% | 322,606 |
| Sep 23, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 19.35% | 1,075,527 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 1,056,250 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 153,500 |