Freeman Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.370	0.370	0.360	0.360	0.360	41,500
2022-06-28	0.380	0.380	0.375	0.375	0.375	25,857
2022-06-27	0.365	0.400	0.365	0.380	0.380	59,405
2022-06-24	0.400	0.400	0.365	0.390	0.390	61,800
2022-06-23	0.400	0.400	0.395	0.395	0.395	6,890
2022-06-22	0.400	0.405	0.395	0.405	0.405	107,800
2022-06-21	0.380	0.390	0.380	0.390	0.390	10,000
2022-06-20	0.395	0.400	0.375	0.380	0.380	186,907
2022-06-17	0.395	0.400	0.385	0.385	0.385	210,302
2022-06-16	0.430	0.430	0.400	0.400	0.400	487,981
2022-06-15	0.440	0.440	0.430	0.430	0.430	23,005
2022-06-14	0.420	0.440	0.420	0.435	0.435	29,000
2022-06-13	0.440	0.440	0.420	0.420	0.420	113,347
2022-06-10	0.450	0.450	0.450	0.450	0.450	18,000
2022-06-09	0.465	0.465	0.450	0.450	0.450	10,451
2022-06-08	0.430	0.445	0.420	0.445	0.445	83,016
2022-06-07	0.440	0.440	0.425	0.430	0.430	75,700
2022-06-06	0.460	0.460	0.430	0.435	0.435	95,710
2022-06-03	0.460	0.460	0.435	0.435	0.435	68,153
2022-06-02	0.470	0.475	0.450	0.460	0.460	126,210
2022-06-01	0.470	0.475	0.470	0.470	0.470	5,500
2022-05-31	0.430	0.430	0.430	0.430	0.430	21,560
2022-05-30	0.450	0.450	0.440	0.440	0.440	10,100
2022-05-27	0.470	0.470	0.450	0.450	0.450	33,750
2022-05-26	0.490	0.490	0.470	0.480	0.480	44,505
2022-05-25	0.450	0.490	0.450	0.490	0.490	45,000
2022-05-24	0.470	0.470	0.450	0.460	0.460	24,306
2022-05-20	0.455	0.460	0.450	0.450	0.450	61,890
2022-05-19	0.440	0.450	0.440	0.450	0.450	73,500
2022-05-18	0.420	0.435	0.420	0.430	0.430	18,050
2022-05-17	0.445	0.450	0.430	0.450	0.450	54,198
2022-05-16	0.455	0.470	0.400	0.425	0.425	331,830
2022-05-13	0.465	0.470	0.460	0.460	0.460	26,600
2022-05-12	0.450	0.455	0.430	0.440	0.440	325,447
2022-05-11	0.485	0.500	0.455	0.455	0.455	88,241
2022-05-10	0.490	0.490	0.465	0.465	0.465	103,340
2022-05-09	0.540	0.540	0.480	0.490	0.490	428,456
2022-05-06	0.520	0.530	0.500	0.530	0.530	52,322
2022-05-05	0.510	0.520	0.500	0.510	0.510	181,263
2022-05-04	0.490	0.495	0.490	0.490	0.490	17,300
2022-05-03	0.500	0.510	0.485	0.490	0.490	133,786
2022-05-02	0.490	0.500	0.480	0.485	0.485	237,460
2022-04-29	0.500	0.500	0.490	0.490	0.490	102,370
2022-04-28	0.520	0.520	0.500	0.500	0.500	236,500
2022-04-27	0.520	0.520	0.500	0.520	0.520	48,770
2022-04-26	0.530	0.530	0.500	0.510	0.510	512,285
2022-04-25	0.550	0.550	0.520	0.520	0.520	323,946
2022-04-22	0.570	0.570	0.530	0.550	0.550	82,789
2022-04-21	0.560	0.570	0.540	0.550	0.550	146,028
2022-04-20	0.570	0.570	0.560	0.570	0.570	73,880
2022-04-19	0.570	0.570	0.560	0.560	0.560	65,217
2022-04-18	0.560	0.570	0.550	0.550	0.550	217,430
2022-04-14	0.550	0.560	0.540	0.560	0.560	273,813
2022-04-13	0.560	0.560	0.530	0.530	0.530	111,594
2022-04-12	0.550	0.560	0.550	0.550	0.550	240,576
2022-04-11	0.500	0.550	0.500	0.550	0.550	877,343
2022-04-08	0.550	0.570	0.540	0.540	0.540	418,697
2022-04-07	0.540	0.560	0.520	0.550	0.550	1,668,847
2022-04-06	0.495	0.510	0.490	0.510	0.510	231,025
2022-04-05	0.480	0.500	0.480	0.495	0.495	225,135

← NewerPage 19 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.