Freeman Gold Corp. (TSXV:FMAN)
Canada · Delayed Price · Currency is CAD 0.2300
-0.0100 (-4.17%)
Oct 24, 2025, 12:48 PM EDT
Freeman Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 309,020 |
| Sep 17, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 393,006 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -2.94% | 1,205,192 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 853,464 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 655,072 |
| Sep 11, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -6.98% | 565,258 |
| Sep 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 354,364 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 299,501 |
| Sep 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 303,611 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | - | 103,501 |
| Sep 4, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | 11.11% | 915,910 |
| Sep 3, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 54,652 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 74,692 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 61,000 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 459,082 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 118,189 |
| Aug 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 37,500 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.56% | 88,500 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 633,790 |
| Aug 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 11.11% | 281,193 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 21,500 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 230,500 |
| Aug 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 523,166 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 107,572 |
| Aug 14, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 130,000 |
| Aug 13, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 2.94% | 285,476 |