Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.430	0.430	0.420	0.420	0.420	31,900
2024-05-28	0.420	0.440	0.420	0.430	0.430	110,000
2024-05-27	0.410	0.420	0.410	0.420	0.420	265,000
2024-05-24	0.410	0.410	0.410	0.410	0.410	51,300
2024-05-23	0.410	0.410	0.410	0.410	0.410	71,000
2024-05-22	0.430	0.430	0.410	0.410	0.410	145,600
2024-05-21	0.430	0.430	0.410	0.420	0.420	249,800
2024-05-17	0.410	0.430	0.410	0.430	0.430	97,600
2024-05-16	0.430	0.430	0.410	0.410	0.410	273,100
2024-05-15	0.420	0.430	0.420	0.420	0.420	79,800
2024-05-14	0.430	0.430	0.420	0.420	0.420	121,000
2024-05-13	0.420	0.420	0.410	0.410	0.410	148,300
2024-05-10	0.430	0.430	0.410	0.410	0.410	169,000
2024-05-09	0.410	0.430	0.410	0.420	0.420	136,600
2024-05-08	0.420	0.420	0.400	0.410	0.410	160,900
2024-05-07	0.420	0.420	0.410	0.420	0.420	41,300
2024-05-06	0.410	0.420	0.410	0.420	0.420	151,400
2024-05-03	0.420	0.420	0.410	0.410	0.410	28,900
2024-05-02	0.430	0.430	0.420	0.420	0.420	117,900
2024-05-01	0.430	0.430	0.430	0.430	0.430	60,700
2024-04-30	0.430	0.450	0.430	0.430	0.430	70,300
2024-04-29	0.460	0.460	0.440	0.450	0.450	89,000
2024-04-26	0.450	0.460	0.450	0.460	0.460	146,900
2024-04-25	0.440	0.450	0.440	0.440	0.440	75,200
2024-04-24	0.460	0.460	0.440	0.440	0.440	153,600
2024-04-23	0.460	0.470	0.460	0.460	0.460	92,300
2024-04-22	0.490	0.490	0.470	0.470	0.470	92,000
2024-04-19	0.490	0.490	0.480	0.490	0.490	41,500
2024-04-18	0.490	0.500	0.490	0.490	0.490	27,500
2024-04-17	0.500	0.510	0.490	0.490	0.490	217,300
2024-04-16	0.500	0.510	0.500	0.500	0.500	244,300
2024-04-15	0.550	0.550	0.500	0.530	0.530	257,600
2024-04-12	0.540	0.570	0.530	0.540	0.540	396,700
2024-04-11	0.530	0.550	0.510	0.530	0.530	155,000
2024-04-10	0.490	0.510	0.480	0.510	0.510	271,200
2024-04-09	0.490	0.510	0.490	0.490	0.490	226,200
2024-04-08	0.480	0.480	0.480	0.480	0.480	118,700
2024-04-05	0.480	0.480	0.470	0.480	0.480	117,300
2024-04-04	0.500	0.500	0.480	0.480	0.480	226,500
2024-04-03	0.490	0.490	0.480	0.480	0.480	420,100
2024-04-02	0.440	0.440	0.430	0.440	0.440	187,400
2024-04-01	0.420	0.430	0.420	0.430	0.430	195,500
2024-03-28	0.400	0.410	0.400	0.410	0.410	230,800
2024-03-27	0.390	0.400	0.390	0.400	0.400	100,100
2024-03-26	0.400	0.400	0.390	0.390	0.390	124,000
2024-03-25	0.400	0.410	0.390	0.390	0.390	228,000
2024-03-22	0.420	0.420	0.400	0.400	0.400	83,100
2024-03-21	0.410	0.410	0.400	0.410	0.410	71,100
2024-03-20	0.410	0.410	0.400	0.410	0.410	53,200
2024-03-19	0.410	0.410	0.400	0.400	0.400	63,800
2024-03-18	0.420	0.420	0.400	0.410	0.410	105,600
2024-03-15	0.410	0.420	0.410	0.410	0.410	137,000
2024-03-14	0.400	0.410	0.400	0.410	0.410	83,400
2024-03-13	0.400	0.410	0.400	0.400	0.400	184,000
2024-03-12	0.410	0.410	0.400	0.400	0.400	130,100
2024-03-11	0.420	0.420	0.410	0.410	0.410	85,400
2024-03-08	0.420	0.430	0.410	0.420	0.420	115,000
2024-03-07	0.430	0.430	0.400	0.420	0.420	660,200
2024-03-06	0.470	0.470	0.440	0.440	0.440	100,000
2024-03-05	0.500	0.500	0.460	0.460	0.460	204,500

← NewerPage 11 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.