Freeman Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.480	0.500	0.480	0.495	0.495	225,135
2022-04-04	0.490	0.490	0.475	0.480	0.480	418,852
2022-04-01	0.495	0.495	0.480	0.480	0.480	59,291
2022-03-31	0.485	0.485	0.475	0.480	0.480	209,124
2022-03-30	0.500	0.500	0.485	0.485	0.485	147,877
2022-03-29	0.480	0.520	0.475	0.510	0.510	310,390
2022-03-28	0.470	0.490	0.460	0.480	0.480	458,930
2022-03-25	0.490	0.490	0.475	0.475	0.475	263,086
2022-03-24	0.490	0.500	0.480	0.480	0.480	113,360
2022-03-23	0.520	0.520	0.485	0.490	0.490	360,787
2022-03-22	0.530	0.590	0.490	0.510	0.510	1,063,886
2022-03-21	0.480	0.500	0.475	0.490	0.490	36,015
2022-03-18	0.480	0.485	0.460	0.475	0.475	128,688
2022-03-17	0.480	0.480	0.470	0.480	0.480	35,684
2022-03-16	0.465	0.470	0.460	0.470	0.470	19,345
2022-03-15	0.460	0.460	0.460	0.460	0.460	0
2022-03-14	0.460	0.500	0.460	0.460	0.460	80,512
2022-03-11	0.490	0.490	0.480	0.480	0.480	62,001
2022-03-10	0.500	0.500	0.490	0.490	0.490	60,200
2022-03-09	0.490	0.495	0.490	0.495	0.495	36,300
2022-03-08	0.460	0.500	0.460	0.475	0.475	171,000
2022-03-07	0.460	0.470	0.450	0.450	0.450	71,900
2022-03-04	0.465	0.470	0.450	0.455	0.455	71,000
2022-03-03	0.470	0.485	0.470	0.485	0.485	9,500
2022-03-02	0.465	0.465	0.465	0.465	0.465	7,500
2022-03-01	0.500	0.500	0.485	0.485	0.485	27,500
2022-02-28	0.500	0.500	0.470	0.475	0.475	173,831
2022-02-25	0.460	0.500	0.460	0.495	0.495	108,763
2022-02-24	0.490	0.490	0.450	0.470	0.470	74,893
2022-02-23	0.510	0.510	0.475	0.475	0.475	21,500
2022-02-22	0.520	0.520	0.510	0.510	0.510	187,650
2022-02-18	0.520	0.520	0.510	0.520	0.520	40,500
2022-02-17	0.500	0.530	0.500	0.510	0.510	157,000
2022-02-16	0.490	0.500	0.490	0.500	0.500	35,200
2022-02-15	0.500	0.510	0.400	0.495	0.495	566,921
2022-02-14	0.530	0.530	0.500	0.510	0.510	81,085
2022-02-11	0.510	0.530	0.510	0.530	0.530	87,300
2022-02-10	0.510	0.520	0.500	0.510	0.510	187,831
2022-02-09	0.500	0.510	0.490	0.510	0.510	136,200
2022-02-08	0.530	0.530	0.480	0.495	0.495	37,450
2022-02-07	0.475	0.500	0.470	0.470	0.470	27,000
2022-02-04	0.460	0.490	0.460	0.490	0.490	95,150
2022-02-03	0.475	0.490	0.450	0.450	0.450	178,832
2022-02-02	0.440	0.480	0.440	0.470	0.470	61,000
2022-02-01	0.445	0.470	0.435	0.465	0.465	161,472
2022-01-31	0.440	0.455	0.435	0.435	0.435	245,500
2022-01-28	0.435	0.460	0.435	0.440	0.440	154,000
2022-01-27	0.435	0.460	0.435	0.435	0.435	89,251
2022-01-26	0.455	0.460	0.435	0.435	0.435	136,699
2022-01-25	0.460	0.480	0.450	0.475	0.475	41,333
2022-01-24	0.480	0.485	0.430	0.440	0.440	223,300
2022-01-21	0.500	0.500	0.480	0.480	0.480	552,000
2022-01-20	0.510	0.510	0.490	0.495	0.495	93,242
2022-01-19	0.490	0.500	0.490	0.495	0.495	245,920
2022-01-18	0.510	0.510	0.480	0.485	0.485	249,047
2022-01-17	0.500	0.500	0.490	0.490	0.490	223,500
2022-01-14	0.500	0.510	0.490	0.500	0.500	180,000
2022-01-13	0.520	0.520	0.495	0.500	0.500	90,000
2022-01-12	0.530	0.540	0.490	0.490	0.490	408,900
2022-01-11	0.520	0.530	0.520	0.530	0.530	245,240

← NewerPage 20 of 21 · 1,260 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.