Freeman Gold Corp. (TSXV:FMAN)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.70%)
Jul 16, 2025, 10:47 AM EDT
Freeman Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 12.12% | 1,365,522 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 135,300 |
| Jul 11, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -5.56% | 426,855 |
| Jul 10, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 654,387 |
| Jul 9, 2025 | 0.15 | 0.20 | 0.14 | 0.20 | 0.20 | 34.48% | 2,685,997 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -14.71% | 785,467 |
| Jul 7, 2025 | 0.14 | 0.18 | 0.13 | 0.17 | 0.17 | 25.93% | 2,867,514 |
| Jul 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 127,829 |
| Jul 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 436,726 |
| Jul 2, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 28.57% | 1,470,619 |
| Jun 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 555,000 |
| Jun 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 350,500 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 60,501 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 44,000 |
| Jun 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 3,000 |
| Jun 23, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 106,500 |
| 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 |