Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.450	0.450	0.430	0.440	0.440	254,100
2023-12-05	0.460	0.470	0.440	0.440	0.440	298,000
2023-12-04	0.470	0.470	0.430	0.440	0.440	395,200
2023-12-01	0.450	0.460	0.440	0.450	0.450	259,900
2023-11-30	0.430	0.460	0.420	0.450	0.450	697,700
2023-11-29	0.420	0.430	0.400	0.420	0.420	253,000
2023-11-28	0.370	0.400	0.360	0.400	0.400	268,400
2023-11-27	0.340	0.360	0.340	0.350	0.350	207,300
2023-11-24	0.330	0.340	0.330	0.340	0.340	7,600
2023-11-23	0.330	0.340	0.330	0.330	0.330	23,500
2023-11-22	0.330	0.340	0.330	0.340	0.340	54,000
2023-11-21	0.360	0.360	0.340	0.340	0.340	100,400
2023-11-20	0.350	0.350	0.340	0.340	0.340	56,500
2023-11-17	0.350	0.350	0.340	0.340	0.340	77,000
2023-11-16	0.350	0.350	0.340	0.350	0.350	32,800
2023-11-15	0.350	0.360	0.350	0.360	0.360	12,400
2023-11-14	0.350	0.350	0.340	0.350	0.350	26,000
2023-11-13	0.340	0.350	0.340	0.340	0.340	24,200
2023-11-10	0.340	0.350	0.340	0.350	0.350	13,000
2023-11-09	0.340	0.350	0.340	0.350	0.350	59,000
2023-11-08	0.350	0.350	0.350	0.350	0.350	37,800
2023-11-07	0.350	0.360	0.340	0.350	0.350	155,100
2023-11-06	0.350	0.360	0.350	0.360	0.360	32,700
2023-11-03	0.370	0.370	0.350	0.360	0.360	212,000
2023-11-02	0.370	0.370	0.370	0.370	0.370	2,100
2023-11-01	0.380	0.380	0.360	0.370	0.370	6,000
2023-10-31	0.370	0.370	0.360	0.370	0.370	48,000
2023-10-30	0.380	0.380	0.370	0.370	0.370	128,300
2023-10-27	0.370	0.390	0.370	0.380	0.380	68,300
2023-10-26	0.390	0.390	0.370	0.370	0.370	14,000
2023-10-25	0.380	0.380	0.370	0.380	0.380	6,200
2023-10-24	0.390	0.390	0.380	0.380	0.380	106,800
2023-10-23	0.400	0.400	0.380	0.390	0.390	85,900
2023-10-20	0.410	0.410	0.390	0.400	0.400	282,800
2023-10-19	0.410	0.420	0.400	0.420	0.420	63,300
2023-10-18	0.420	0.420	0.410	0.410	0.410	24,100
2023-10-17	0.420	0.420	0.400	0.420	0.420	199,300
2023-10-16	0.410	0.410	0.390	0.400	0.400	103,300
2023-10-13	0.400	0.400	0.400	0.400	0.400	66,900
2023-10-12	0.370	0.390	0.370	0.380	0.380	334,500
2023-10-11	0.370	0.370	0.360	0.360	0.360	201,100
2023-10-10	0.350	0.370	0.350	0.350	0.350	307,500
2023-10-06	0.350	0.350	0.350	0.350	0.350	108,200
2023-10-05	0.350	0.350	0.340	0.350	0.350	19,500
2023-10-04	0.370	0.370	0.350	0.350	0.350	180,800
2023-10-03	0.370	0.370	0.350	0.350	0.350	140,800
2023-10-02	0.370	0.370	0.360	0.370	0.370	31,100
2023-09-29	0.380	0.380	0.380	0.380	0.380	2,200
2023-09-28	0.380	0.380	0.370	0.370	0.370	32,500
2023-09-27	0.380	0.380	0.370	0.370	0.370	22,000
2023-09-26	0.390	0.390	0.380	0.380	0.380	135,100
2023-09-25	0.380	0.400	0.380	0.390	0.390	68,800
2023-09-22	0.390	0.390	0.380	0.390	0.390	31,200
2023-09-21	0.390	0.400	0.390	0.400	0.400	11,400
2023-09-20	0.390	0.400	0.390	0.400	0.400	59,000
2023-09-19	0.400	0.400	0.390	0.390	0.390	31,300
2023-09-18	0.400	0.400	0.390	0.390	0.390	36,400
2023-09-15	0.410	0.410	0.400	0.400	0.400	152,700
2023-09-14	0.400	0.410	0.400	0.400	0.400	67,600
2023-09-13	0.410	0.410	0.410	0.410	0.410	8,100

← NewerPage 13 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.