Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.430	0.470	0.430	0.470	0.470	237,400
2024-03-01	0.440	0.440	0.430	0.430	0.430	58,500
2024-02-29	0.420	0.430	0.420	0.430	0.430	84,500
2024-02-28	0.430	0.430	0.420	0.420	0.420	44,800
2024-02-27	0.430	0.430	0.410	0.420	0.420	57,900
2024-02-26	0.420	0.420	0.400	0.400	0.400	33,800
2024-02-23	0.400	0.400	0.400	0.400	0.400	139,500
2024-02-22	0.390	0.400	0.390	0.400	0.400	28,500
2024-02-21	0.400	0.400	0.390	0.390	0.390	46,200
2024-02-20	0.410	0.410	0.400	0.410	0.410	40,600
2024-02-16	0.380	0.410	0.380	0.410	0.410	74,400
2024-02-15	0.380	0.380	0.380	0.380	0.380	18,800
2024-02-14	0.360	0.380	0.360	0.380	0.380	48,600
2024-02-13	0.370	0.380	0.360	0.360	0.360	39,500
2024-02-12	0.380	0.380	0.360	0.370	0.370	152,400
2024-02-09	0.400	0.400	0.390	0.390	0.390	182,400
2024-02-08	0.400	0.400	0.390	0.400	0.400	59,000
2024-02-07	0.410	0.410	0.400	0.410	0.410	8,200
2024-02-06	0.410	0.410	0.400	0.400	0.400	38,900
2024-02-05	0.420	0.430	0.410	0.420	0.420	62,700
2024-02-02	0.440	0.440	0.420	0.430	0.430	22,200
2024-02-01	0.420	0.440	0.420	0.430	0.430	96,300
2024-01-31	0.430	0.440	0.430	0.430	0.430	27,000
2024-01-30	0.430	0.430	0.410	0.430	0.430	393,500
2024-01-29	0.440	0.440	0.430	0.430	0.430	10,600
2024-01-26	0.460	0.460	0.440	0.440	0.440	74,300
2024-01-25	0.460	0.470	0.450	0.450	0.450	202,000
2024-01-24	0.460	0.470	0.450	0.470	0.470	120,200
2024-01-23	0.480	0.480	0.450	0.450	0.450	153,000
2024-01-22	0.490	0.490	0.480	0.480	0.480	115,700
2024-01-19	0.500	0.500	0.480	0.490	0.490	122,300
2024-01-18	0.500	0.500	0.500	0.500	0.500	25,900
2024-01-17	0.510	0.510	0.500	0.500	0.500	49,500
2024-01-16	0.500	0.510	0.500	0.510	0.510	294,800
2024-01-15	0.520	0.520	0.500	0.500	0.500	68,500
2024-01-12	0.500	0.520	0.500	0.510	0.510	116,700
2024-01-11	0.500	0.500	0.490	0.500	0.500	587,600
2024-01-10	0.490	0.490	0.490	0.490	0.490	72,200
2024-01-09	0.490	0.490	0.490	0.490	0.490	198,000
2024-01-08	0.490	0.490	0.480	0.480	0.480	181,200
2024-01-05	0.500	0.500	0.500	0.500	0.500	24,000
2024-01-04	0.510	0.510	0.500	0.510	0.510	211,300
2024-01-03	0.510	0.530	0.500	0.520	0.520	351,600
2024-01-02	0.540	0.540	0.520	0.530	0.530	214,400
2023-12-29	0.500	0.520	0.490	0.520	0.520	150,600
2023-12-28	0.490	0.530	0.490	0.500	0.500	56,200
2023-12-27	0.450	0.550	0.450	0.500	0.500	240,600
2023-12-22	0.430	0.450	0.430	0.450	0.450	102,500
2023-12-21	0.430	0.450	0.430	0.440	0.440	51,200
2023-12-20	0.440	0.440	0.420	0.430	0.430	78,700
2023-12-19	0.450	0.450	0.420	0.440	0.440	87,500
2023-12-18	0.440	0.440	0.430	0.440	0.440	34,000
2023-12-15	0.440	0.440	0.430	0.430	0.430	26,900
2023-12-14	0.430	0.440	0.420	0.430	0.430	78,000
2023-12-13	0.420	0.420	0.410	0.420	0.420	41,000
2023-12-12	0.430	0.430	0.410	0.420	0.420	33,700
2023-12-11	0.440	0.440	0.430	0.430	0.430	36,800
2023-12-08	0.440	0.440	0.420	0.430	0.430	52,700
2023-12-07	0.440	0.450	0.430	0.450	0.450	113,500
2023-12-06	0.450	0.450	0.430	0.440	0.440	254,100

← NewerPage 12 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.