Freeman Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.520	0.540	0.520	0.520	0.520	293,340
2022-01-07	0.520	0.530	0.520	0.530	0.530	693,000
2022-01-06	0.500	0.520	0.500	0.520	0.520	393,008
2022-01-05	0.500	0.520	0.490	0.490	0.490	358,140
2022-01-04	0.485	0.520	0.480	0.510	0.510	505,752
2021-12-31	0.490	0.560	0.490	0.560	0.560	290,648
2021-12-30	0.465	0.500	0.460	0.485	0.485	294,530
2021-12-29	0.460	0.465	0.455	0.460	0.460	210,659
2021-12-24	0.470	0.470	0.455	0.455	0.455	109,800
2021-12-23	0.445	0.455	0.440	0.455	0.455	108,250
2021-12-22	0.430	0.440	0.430	0.440	0.440	85,608
2021-12-21	0.440	0.445	0.430	0.430	0.430	65,044
2021-12-20	0.430	0.440	0.430	0.440	0.440	40,500
2021-12-17	0.450	0.450	0.430	0.440	0.440	278,059
2021-12-16	0.465	0.465	0.450	0.450	0.450	55,500
2021-12-15	0.450	0.460	0.450	0.450	0.450	149,000
2021-12-14	0.460	0.460	0.450	0.450	0.450	434,500
2021-12-13	0.450	0.475	0.450	0.470	0.470	148,167
2021-12-10	0.460	0.470	0.460	0.470	0.470	103,500
2021-12-09	0.445	0.460	0.440	0.460	0.460	228,500
2021-12-08	0.460	0.460	0.445	0.455	0.455	135,265
2021-12-07	0.440	0.460	0.440	0.460	0.460	62,000
2021-12-06	0.460	0.460	0.445	0.460	0.460	68,300
2021-12-03	0.450	0.460	0.450	0.460	0.460	88,500
2021-12-02	0.450	0.465	0.445	0.450	0.450	252,616
2021-12-01	0.470	0.470	0.465	0.465	0.465	138,700
2021-11-30	0.470	0.470	0.460	0.465	0.465	126,500
2021-11-29	0.485	0.485	0.470	0.475	0.475	225,000
2021-11-26	0.465	0.485	0.465	0.480	0.480	704,597
2021-11-25	0.470	0.470	0.470	0.470	0.470	44,500
2021-11-24	0.460	0.475	0.460	0.470	0.470	179,872
2021-11-23	0.450	0.470	0.450	0.465	0.465	473,562
2021-11-22	0.485	0.485	0.460	0.465	0.465	151,505
2021-11-19	0.480	0.485	0.470	0.470	0.470	59,650
2021-11-18	0.500	0.500	0.475	0.480	0.480	300,167
2021-11-17	0.490	0.510	0.490	0.495	0.495	208,550
2021-11-16	0.500	0.500	0.490	0.500	0.500	220,750
2021-11-15	0.520	0.530	0.490	0.500	0.500	377,970
2021-11-12	0.510	0.540	0.495	0.540	0.540	719,138
2021-11-11	0.480	0.520	0.475	0.510	0.510	258,564
2021-11-10	0.470	0.490	0.470	0.480	0.480	371,150
2021-11-09	0.460	0.475	0.455	0.470	0.470	195,050
2021-11-08	0.455	0.470	0.455	0.460	0.460	281,243
2021-11-05	0.460	0.470	0.460	0.465	0.465	79,496
2021-11-04	0.470	0.475	0.460	0.465	0.465	111,502
2021-11-03	0.465	0.485	0.465	0.475	0.475	301,009
2021-11-02	0.450	0.500	0.445	0.490	0.490	1,403,859
2021-11-01	0.450	0.450	0.450	0.450	0.450	0
2021-10-29	0.430	0.460	0.430	0.450	0.450	347,577
2021-10-28	0.425	0.450	0.425	0.450	0.450	136,500
2021-10-27	0.450	0.450	0.440	0.445	0.445	164,000
2021-10-26	0.445	0.450	0.440	0.450	0.450	705,505
2021-10-25	0.425	0.440	0.425	0.440	0.440	88,687
2021-10-22	0.430	0.440	0.420	0.440	0.440	167,001
2021-10-21	0.420	0.435	0.420	0.430	0.430	317,659
2021-10-20	0.415	0.420	0.410	0.420	0.420	164,009
2021-10-19	0.385	0.430	0.385	0.420	0.420	216,796
2021-10-18	0.385	0.405	0.375	0.405	0.405	271,317
2021-10-15	0.380	0.390	0.380	0.390	0.390	50,500
2021-10-14	0.370	0.400	0.370	0.390	0.390	331,470

← NewerPage 21 of 21 · 1,260 trading days

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.