Skip to main content
Freeman Gold Corp. (TSXV:FMAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.1600
+0.0100 (6.67%)
May 23, 2025, 3:59 PM EDT

Freeman Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 20250.150.160.150.160.166.67%1,244,615
May 22, 20250.150.150.150.150.153.45%522,000
May 21, 20250.160.160.150.150.15-1,698,693
May 20, 20250.130.150.130.150.1531.82%1,535,634
May 16, 20250.110.110.110.110.114.76%3,560,000
May 15, 20250.100.110.100.110.115.00%32,500
May 14, 20250.100.100.100.100.10-28,949
May 13, 20250.100.100.100.100.10-5,000
May 12, 20250.100.100.100.100.10-5,300
May 9, 20250.100.100.100.100.10-3,000
May 8, 20250.110.110.100.100.10-4.76%237,500
May 7, 20250.110.110.110.110.11-1,000
May 6, 20250.100.110.100.110.115.00%44,000
May 5, 20250.100.100.100.100.10-4.76%221,761
May 2, 20250.100.110.100.110.11-11,158
May 1, 20250.110.110.110.110.11-3,000
Apr 30, 20250.110.110.110.110.11-40,000
Apr 29, 20250.110.110.110.110.11-75,000
Apr 28, 20250.110.110.110.110.11-4.55%81,350
Apr 25, 20250.120.120.110.110.11-45,580
Apr 24, 20250.110.110.110.110.11-83,500
Apr 23, 20250.110.110.110.110.11-4.35%83,000
Apr 22, 20250.120.120.110.120.12-156,000
Apr 21, 20250.120.120.120.120.12-19,000
Apr 17, 20250.120.120.120.120.12-4.17%100,510
Apr 16, 20250.120.120.110.120.129.09%150,500
Apr 15, 20250.120.120.110.110.11-4.35%84,912
Apr 14, 20250.120.120.120.120.12-217,912
Apr 11, 20250.110.120.100.120.129.52%537,785
Apr 10, 20250.100.110.100.110.115.00%54,000
Apr 9, 20250.090.110.090.100.1011.11%257,335
Apr 8, 20250.090.090.090.090.095.88%120,000
Apr 7, 20250.100.100.090.090.09-10.53%31,000
Apr 4, 20250.090.100.090.100.105.56%11,000
Apr 3, 20250.090.090.090.090.09-1,000
Apr 2, 20250.090.090.090.090.09--
Apr 1, 20250.090.090.090.090.09-5.26%50,000
Mar 31, 20250.100.100.100.100.10-47,000
Mar 28, 20250.090.100.090.100.1011.76%95,000
Mar 27, 20250.100.100.090.090.09-10.53%281,500
Mar 26, 20250.100.100.100.100.10--
Mar 25, 20250.100.100.100.100.10-61,000
Mar 24, 20250.100.100.100.100.10--
Mar 21, 20250.100.120.100.100.10-5.00%678,500
Mar 20, 20250.100.100.100.100.10-9.09%47,000
Mar 19, 20250.100.110.100.110.1110.00%154,500
Mar 18, 20250.100.120.100.100.10-211,200
Mar 17, 20250.090.100.090.100.1017.65%197,670
Mar 14, 20250.090.090.090.090.096.25%259,000
Mar 13, 20250.080.080.080.080.08-34,000