Freeman Gold Corp. (TSXV:FMAN)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0050 (2.86%)
At close: Dec 19, 2025
Freeman Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 360,333 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 219,866 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 263,003 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 447,928 |
| Dec 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 188,622 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 53,500 |
| Dec 11, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 415,300 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 195,000 |
| Dec 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 415,001 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 210,500 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 159,860 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 226,181 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 248,620 |
| Dec 2, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 32,000 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 277,587 |
| 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 |