Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.630	0.660	0.630	0.660	0.660	95,300
2024-08-22	0.650	0.650	0.640	0.640	0.640	151,300
2024-08-21	0.640	0.650	0.630	0.650	0.650	82,100
2024-08-20	0.630	0.640	0.620	0.630	0.630	119,900
2024-08-19	0.640	0.650	0.620	0.620	0.620	124,100
2024-08-16	0.600	0.640	0.600	0.640	0.640	137,500
2024-08-15	0.600	0.600	0.590	0.600	0.600	76,600
2024-08-14	0.600	0.610	0.590	0.600	0.600	91,300
2024-08-13	0.600	0.620	0.590	0.620	0.620	104,200
2024-08-12	0.590	0.600	0.590	0.600	0.600	108,000
2024-08-09	0.580	0.590	0.580	0.580	0.580	31,600
2024-08-08	0.580	0.580	0.560	0.580	0.580	108,800
2024-08-07	0.560	0.580	0.560	0.570	0.570	214,400
2024-08-06	0.560	0.570	0.550	0.570	0.570	520,300
2024-08-02	0.640	0.640	0.570	0.580	0.580	168,900
2024-08-01	0.650	0.650	0.630	0.640	0.640	61,900
2024-07-31	0.630	0.650	0.620	0.640	0.640	263,300
2024-07-30	0.620	0.620	0.610	0.610	0.610	55,800
2024-07-29	0.620	0.630	0.610	0.620	0.620	141,700
2024-07-26	0.610	0.620	0.590	0.600	0.600	175,800
2024-07-25	0.610	0.620	0.600	0.610	0.610	280,900
2024-07-24	0.650	0.660	0.640	0.640	0.640	489,900
2024-07-23	0.600	0.650	0.600	0.640	0.640	974,800
2024-07-22	0.550	0.590	0.530	0.590	0.590	348,000
2024-07-19	0.550	0.550	0.520	0.530	0.530	132,200
2024-07-18	0.580	0.580	0.530	0.550	0.550	265,700
2024-07-17	0.540	0.620	0.540	0.570	0.570	870,000
2024-07-16	0.470	0.520	0.470	0.520	0.520	426,100
2024-07-15	0.480	0.480	0.470	0.470	0.470	72,500
2024-07-12	0.470	0.470	0.460	0.460	0.460	65,000
2024-07-11	0.440	0.470	0.440	0.470	0.470	462,400
2024-07-10	0.430	0.440	0.430	0.430	0.430	147,900
2024-07-09	0.430	0.430	0.410	0.420	0.420	25,200
2024-07-08	0.410	0.420	0.410	0.420	0.420	66,200
2024-07-05	0.420	0.430	0.410	0.410	0.410	148,500
2024-07-04	0.420	0.430	0.420	0.420	0.420	39,600
2024-07-03	0.400	0.430	0.390	0.420	0.420	104,700
2024-07-02	0.400	0.400	0.400	0.400	0.400	31,100
2024-06-28	0.390	0.400	0.390	0.400	0.400	57,900
2024-06-27	0.410	0.410	0.400	0.400	0.400	97,700
2024-06-26	0.410	0.410	0.410	0.410	0.410	29,400
2024-06-25	0.420	0.420	0.410	0.410	0.410	11,000
2024-06-24	0.440	0.440	0.410	0.410	0.410	58,200
2024-06-21	0.430	0.430	0.420	0.420	0.420	39,200
2024-06-20	0.430	0.440	0.430	0.430	0.430	33,500
2024-06-19	0.440	0.440	0.430	0.430	0.430	28,500
2024-06-18	0.410	0.440	0.410	0.440	0.440	161,700
2024-06-17	0.410	0.420	0.410	0.420	0.420	12,500
2024-06-14	0.410	0.420	0.410	0.410	0.410	121,700
2024-06-13	0.410	0.410	0.410	0.410	0.410	30,000
2024-06-12	0.420	0.420	0.410	0.420	0.420	63,000
2024-06-11	0.410	0.410	0.410	0.410	0.410	58,200
2024-06-10	0.410	0.410	0.410	0.410	0.410	122,600
2024-06-07	0.420	0.420	0.410	0.410	0.410	109,500
2024-06-06	0.430	0.430	0.420	0.420	0.420	81,900
2024-06-05	0.430	0.430	0.420	0.420	0.420	55,800
2024-06-04	0.430	0.430	0.410	0.420	0.420	182,300
2024-06-03	0.430	0.430	0.430	0.430	0.430	32,900
2024-05-31	0.440	0.440	0.430	0.430	0.430	110,700
2024-05-30	0.420	0.430	0.420	0.430	0.430	76,500

← NewerPage 10 of 21 · 1,255 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.