Freeman Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.30	0.30	0.30	0.30	-	5.26%	45,500
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
May 7, 2026	0.33	0.33	0.31	0.32	0.32	1.59%	12,170
May 6, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	46,361
May 5, 2026	0.31	0.34	0.31	0.34	0.34	8.06%	140,001
May 4, 2026	0.31	0.31	0.30	0.31	0.31	-	65,232
May 1, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	109,000
Apr 30, 2026	0.31	0.31	0.30	0.30	0.30	-	179,300
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	111,179
Apr 28, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	22,500
Apr 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	48,196
Apr 24, 2026	0.30	0.31	0.30	0.30	0.30	-	30,500
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	233,478
Apr 22, 2026	0.30	0.30	0.29	0.30	0.30	-6.35%	79,934
Apr 21, 2026	0.31	0.32	0.29	0.32	0.32	-	568,768
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	42,672
Apr 17, 2026	0.33	0.33	0.31	0.31	0.31	-1.59%	3,500
Apr 16, 2026	0.34	0.34	0.32	0.32	0.32	-1.56%	19,500
Apr 15, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	17,400
Apr 14, 2026	0.32	0.33	0.32	0.32	0.32	-	98,000
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-	20,032
Apr 10, 2026	0.32	0.32	0.32	0.32	0.32	-	9,477
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	1.61%	50,643
Apr 8, 2026	0.36	0.36	0.31	0.31	0.31	-	188,674
Apr 7, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	82,063
Apr 6, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	13,688
Apr 2, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	91,020
Apr 1, 2026	0.35	0.35	0.33	0.33	0.33	-7.04%	485,385