Freeman Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.43	0.43	0.40	0.42	0.42	-	224,185
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	13,000
Sep 16, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	169,150
Sep 15, 2026	0.41	0.41	0.41	0.41	0.41	3.80%	1,500
Sep 14, 2026	0.43	0.43	0.40	0.40	0.40	-8.14%	310,152
Sep 11, 2026	0.43	0.44	0.42	0.43	0.43	-	136,138
Sep 10, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	81,177
Sep 9, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	88,916
Sep 8, 2026	0.44	0.44	0.43	0.43	0.43	1.18%	130,764
Sep 4, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	412,523
Sep 3, 2026	0.42	0.44	0.41	0.43	0.43	3.61%	555,224
Sep 2, 2026	0.38	0.43	0.38	0.42	0.42	7.79%	812,188
Sep 1, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	56,557
Aug 31, 2026	0.38	0.41	0.38	0.39	0.39	5.41%	247,977
Aug 28, 2026	0.40	0.41	0.37	0.37	0.37	-7.50%	201,595
Aug 27, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	2,013
Aug 26, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	24,055
Aug 25, 2026	0.39	0.40	0.39	0.39	0.39	-4.94%	171,755
Aug 24, 2026	0.39	0.41	0.39	0.41	0.41	-1.22%	102,948
Aug 21, 2026	0.39	0.41	0.39	0.41	0.41	3.80%	83,084
Aug 20, 2026	0.40	0.40	0.40	0.40	0.40	-	68,673
Aug 19, 2026	0.39	0.40	0.39	0.40	0.40	8.22%	82,553
Aug 18, 2026	0.40	0.40	0.36	0.37	0.37	-8.75%	310,191
Aug 17, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	40,805
Aug 14, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	30,060
Aug 13, 2026	0.39	0.40	0.39	0.40	0.40	-	6,907
Aug 12, 2026	0.41	0.41	0.39	0.40	0.40	-	151,314
Aug 11, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	78,928
Aug 10, 2026	0.41	0.41	0.39	0.41	0.41	-1.20%	310,442
Aug 7, 2026	0.36	0.42	0.36	0.42	0.42	13.70%	805,072
Aug 6, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	84,000
Aug 5, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	83,853
Aug 4, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	87,002
Jul 31, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	51,510
Jul 30, 2026	0.35	0.37	0.33	0.36	0.36	10.77%	469,733
Jul 29, 2026	0.35	0.35	0.33	0.33	0.33	-1.52%	23,500
Jul 28, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	1,501
Jul 27, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	116,080
Jul 24, 2026	0.34	0.34	0.34	0.34	0.34	4.62%	100,422
Jul 23, 2026	0.35	0.35	0.33	0.33	0.33	-	20,200
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