Freeman Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	0.34	0.36	0.31	0.33	0.33	-4.41%	560,813
Jul 21, 2026	0.34	0.34	0.34	0.34	0.34	-	8,000
Jul 20, 2026	0.34	0.34	0.34	0.34	0.34	-	17,724
Jul 17, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	80,679
Jul 16, 2026	0.32	0.33	0.32	0.32	0.32	-	61,100
Jul 15, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	58,500
Jul 14, 2026	0.33	0.35	0.33	0.33	0.33	-2.99%	178,489
Jul 13, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	21,500
Jul 10, 2026	0.34	0.35	0.33	0.35	0.35	4.55%	257,064
Jul 9, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	33,970
Jul 8, 2026	0.34	0.36	0.34	0.34	0.34	-5.56%	209,700
Jul 7, 2026	0.38	0.38	0.35	0.36	0.36	-2.70%	239,382
Jul 6, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	243,846
Jul 3, 2026	0.37	0.38	0.36	0.38	0.38	4.11%	425,111
Jul 2, 2026	0.34	0.38	0.34	0.37	0.37	8.96%	836,430
Jun 30, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	478,909
Jun 29, 2026	0.30	0.34	0.30	0.31	0.31	10.71%	1,199,943
Jun 26, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	28,046
Jun 25, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	113,240
Jun 24, 2026	0.29	0.30	0.29	0.29	0.29	-	58,154
Jun 23, 2026	0.29	0.29	0.29	0.29	0.29	-	284,000
Jun 22, 2026	0.29	0.29	0.29	0.29	0.29	-	860
Jun 18, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	92,545
Jun 17, 2026	0.30	0.31	0.29	0.31	0.31	-1.61%	184,910
Jun 16, 2026	0.29	0.31	0.29	0.31	0.31	5.08%	264,500
Jun 15, 2026	0.29	0.30	0.29	0.30	0.30	-	191,500
Jun 12, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	52,000
Jun 11, 2026	0.29	0.30	0.29	0.29	0.29	1.79%	81,611
Jun 10, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	48,254
Jun 9, 2026	0.30	0.30	0.28	0.29	0.29	-6.45%	682,290
Jun 8, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	83,502
Jun 5, 2026	0.31	0.31	0.30	0.30	0.30	-	225,520
Jun 4, 2026	0.31	0.31	0.30	0.30	0.30	-	407,005
Jun 3, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	227,310
Jun 2, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	924,000
Jun 1, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	9,336
May 29, 2026	0.33	0.33	0.31	0.31	0.31	-1.59%	145,154
May 28, 2026	0.33	0.34	0.32	0.32	0.32	-5.97%	77,033
May 27, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	74,763
May 26, 2026	0.32	0.34	0.32	0.34	0.34	-	330,077
May 25, 2026	0.31	0.34	0.31	0.34	0.34	13.33%	144,937
May 22, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	109,000
May 21, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	1,085
May 20, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	85,520
May 19, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	164,811
May 15, 2026	0.31	0.31	0.31	0.31	0.31	-	85,071
May 14, 2026	0.31	0.31	0.31	0.31	0.31	-	19,700
May 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	109,323
May 12, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	56,804
May 8, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	784