Freeman Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.315	0.330	0.300	0.300	0.300	156,945
2022-09-23	0.335	0.335	0.310	0.330	0.330	239,887
2022-09-22	0.345	0.345	0.345	0.345	0.345	0
2022-09-21	0.355	0.355	0.340	0.345	0.345	351,135
2022-09-20	0.355	0.355	0.350	0.350	0.350	26,660
2022-09-19	0.365	0.365	0.350	0.350	0.350	43,510
2022-09-16	0.385	0.385	0.385	0.385	0.385	4,531
2022-09-15	0.355	0.390	0.355	0.390	0.390	66,642
2022-09-14	0.360	0.360	0.355	0.355	0.355	59,250
2022-09-13	0.380	0.385	0.355	0.355	0.355	46,500
2022-09-12	0.370	0.405	0.360	0.405	0.405	130,347
2022-09-09	0.370	0.370	0.355	0.355	0.355	47,050
2022-09-08	0.365	0.370	0.355	0.370	0.370	64,360
2022-09-07	0.355	0.365	0.355	0.365	0.365	15,100
2022-09-06	0.355	0.365	0.350	0.350	0.350	19,790
2022-09-02	0.365	0.365	0.360	0.360	0.360	71,000
2022-09-01	0.355	0.365	0.355	0.360	0.360	24,041
2022-08-31	0.350	0.360	0.350	0.355	0.355	36,436
2022-08-30	0.360	0.360	0.360	0.360	0.360	11,501
2022-08-29	0.350	0.355	0.350	0.355	0.355	3,500
2022-08-26	0.350	0.355	0.350	0.355	0.355	19,000
2022-08-25	0.360	0.360	0.350	0.350	0.350	7,464
2022-08-24	0.350	0.385	0.350	0.375	0.375	166,000
2022-08-23	0.340	0.350	0.340	0.350	0.350	177,500
2022-08-22	0.340	0.350	0.340	0.340	0.340	39,629
2022-08-19	0.340	0.350	0.340	0.340	0.340	257,073
2022-08-18	0.340	0.340	0.340	0.340	0.340	25,000
2022-08-17	0.330	0.350	0.330	0.335	0.335	142,000
2022-08-16	0.330	0.330	0.325	0.325	0.325	53,700
2022-08-15	0.335	0.335	0.315	0.315	0.315	173,553
2022-08-12	0.330	0.330	0.315	0.330	0.330	229,821
2022-08-11	0.330	0.335	0.315	0.315	0.315	191,680
2022-08-10	0.340	0.350	0.325	0.330	0.330	127,967
2022-08-09	0.340	0.345	0.335	0.340	0.340	25,674
2022-08-08	0.340	0.340	0.330	0.340	0.340	32,100
2022-08-05	0.330	0.335	0.325	0.335	0.335	207,777
2022-08-04	0.330	0.340	0.325	0.340	0.340	169,019
2022-08-03	0.325	0.325	0.310	0.320	0.320	104,279
2022-08-02	0.320	0.330	0.320	0.328	0.328	34,996
2022-07-29	0.325	0.330	0.320	0.320	0.320	28,000
2022-07-28	0.305	0.330	0.305	0.315	0.315	160,000
2022-07-27	0.310	0.310	0.300	0.300	0.300	18,867
2022-07-26	0.325	0.325	0.305	0.305	0.305	61,500
2022-07-25	0.335	0.350	0.330	0.330	0.330	2,300
2022-07-22	0.330	0.330	0.320	0.320	0.320	11,773
2022-07-21	0.365	0.365	0.320	0.320	0.320	30,500
2022-07-20	0.350	0.350	0.345	0.345	0.345	89,700
2022-07-19	0.320	0.340	0.320	0.340	0.340	59,072
2022-07-18	0.315	0.320	0.315	0.320	0.320	5,950
2022-07-15	0.315	0.320	0.310	0.310	0.310	114,087
2022-07-14	0.335	0.335	0.305	0.310	0.310	82,215
2022-07-13	0.335	0.340	0.335	0.340	0.340	166,500
2022-07-12	0.320	0.340	0.320	0.325	0.325	100,297
2022-07-11	0.310	0.340	0.310	0.325	0.325	126,985
2022-07-08	0.330	0.330	0.300	0.310	0.310	313,755
2022-07-07	0.330	0.330	0.310	0.325	0.325	138,927
2022-07-06	0.325	0.365	0.300	0.330	0.330	208,441
2022-07-05	0.315	0.350	0.315	0.325	0.325	277,150
2022-07-04	0.330	0.350	0.305	0.305	0.305	183,093
2022-06-30	0.355	0.355	0.340	0.340	0.340	131,217

← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.