Freeman Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.29	0.31	0.29	0.29	0.29	-3.33%	178,478
Mar 19, 2026	0.31	0.31	0.27	0.30	0.30	-6.25%	2,282,202
Mar 18, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	388,110
Mar 17, 2026	0.31	0.32	0.29	0.30	0.30	-3.23%	711,606
Mar 16, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	664,500
Mar 13, 2026	0.34	0.34	0.31	0.32	0.32	-7.35%	328,345
Mar 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	22,728
Mar 11, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	64,470
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	143,230
Mar 9, 2026	0.36	0.36	0.33	0.35	0.35	-4.11%	271,622
Mar 6, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	48,000
Mar 5, 2026	0.39	0.39	0.35	0.36	0.36	-4.00%	210,231
Mar 4, 2026	0.38	0.38	0.37	0.38	0.38	2.74%	239,249
Mar 3, 2026	0.38	0.38	0.37	0.37	0.37	-5.19%	36,624
Mar 2, 2026	0.38	0.39	0.36	0.39	0.39	1.32%	249,882
Feb 27, 2026	0.38	0.38	0.36	0.38	0.38	4.11%	155,501
Feb 26, 2026	0.37	0.38	0.36	0.37	0.37	1.39%	405,055
Feb 25, 2026	0.37	0.37	0.36	0.36	0.36	-	50,500
Feb 24, 2026	0.37	0.38	0.36	0.36	0.36	-10.00%	155,967
Feb 23, 2026	0.39	0.40	0.37	0.40	0.40	3.90%	95,067
Feb 20, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	32,538
Feb 19, 2026	0.34	0.37	0.34	0.37	0.37	4.23%	428,758
Feb 18, 2026	0.36	0.38	0.36	0.36	0.36	-5.33%	216,605
Feb 17, 2026	0.39	0.39	0.34	0.38	0.38	-1.32%	231,062
Feb 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	14,292
Feb 12, 2026	0.39	0.40	0.39	0.39	0.39	-4.94%	324,806
Feb 11, 2026	0.40	0.42	0.39	0.41	0.41	-	343,367
Feb 10, 2026	0.42	0.42	0.39	0.41	0.41	-2.41%	147,220
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	132,702
Feb 6, 2026	0.39	0.41	0.39	0.41	0.41	3.80%	185,737
Feb 5, 2026	0.41	0.41	0.36	0.40	0.40	-3.66%	423,860
Feb 4, 2026	0.43	0.43	0.41	0.41	0.41	-	379,061
Feb 3, 2026	0.40	0.43	0.40	0.41	0.41	5.13%	361,114
Feb 2, 2026	0.40	0.42	0.38	0.39	0.39	-9.30%	887,782
Jan 30, 2026	0.40	0.46	0.40	0.43	0.43	6.17%	2,267,950
Jan 29, 2026	0.43	0.45	0.40	0.41	0.41	-7.95%	522,040
Jan 28, 2026	0.41	0.44	0.40	0.44	0.44	14.29%	1,538,849
Jan 27, 2026	0.38	0.40	0.36	0.39	0.39	1.32%	159,913
Jan 26, 2026	0.42	0.42	0.38	0.38	0.38	-3.80%	484,267
Jan 23, 2026	0.36	0.40	0.36	0.40	0.40	9.72%	775,118
Jan 22, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	75,714
Jan 21, 2026	0.35	0.36	0.34	0.35	0.35	2.94%	583,583
Jan 20, 2026	0.35	0.35	0.33	0.34	0.34	1.49%	198,779
Jan 19, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	195,276
Jan 16, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	252,277
Jan 15, 2026	0.35	0.36	0.34	0.34	0.34	-4.29%	755,265
Jan 14, 2026	0.36	0.36	0.34	0.35	0.35	4.48%	819,895
Jan 13, 2026	0.32	0.35	0.32	0.34	0.34	3.08%	2,063,761
Jan 12, 2026	0.30	0.33	0.30	0.33	0.33	16.07%	2,272,281
Jan 9, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	1,760,055