Freeman Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	0.32	0.36	0.31	0.36	0.36	16.39%	455,593
Mar 30, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	106,502
Mar 27, 2026	0.33	0.33	0.32	0.32	0.32	4.92%	48,689
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	22,695
Mar 25, 2026	0.32	0.32	0.30	0.32	0.32	6.67%	187,984
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	-7.69%	33,128
Mar 23, 2026	0.30	0.33	0.30	0.33	0.33	12.07%	237,184
Mar 20, 2026	0.29	0.31	0.29	0.29	0.29	-3.33%	178,478
Mar 19, 2026	0.31	0.31	0.27	0.30	0.30	-6.25%	2,282,202
Mar 18, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	388,110
Mar 17, 2026	0.31	0.32	0.29	0.30	0.30	-3.23%	711,606
Mar 16, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	664,500
Mar 13, 2026	0.34	0.34	0.31	0.32	0.32	-7.35%	328,345
Mar 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	22,728
Mar 11, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	64,470
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	143,230
Mar 9, 2026	0.36	0.36	0.33	0.35	0.35	-4.11%	271,622