Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.500	0.500	0.490	0.490	0.490	78,600
2023-06-14	0.510	0.510	0.500	0.500	0.500	42,500
2023-06-13	0.520	0.520	0.510	0.520	0.520	28,800
2023-06-12	0.520	0.520	0.510	0.520	0.520	68,300
2023-06-09	0.530	0.530	0.510	0.520	0.520	78,100
2023-06-08	0.530	0.530	0.520	0.520	0.520	21,500
2023-06-07	0.530	0.550	0.520	0.520	0.520	43,100
2023-06-06	0.560	0.560	0.530	0.530	0.530	47,500
2023-06-05	0.540	0.560	0.540	0.550	0.550	15,000
2023-06-02	0.560	0.560	0.540	0.560	0.560	19,600
2023-06-01	0.570	0.580	0.570	0.570	0.570	209,800
2023-05-31	0.580	0.580	0.560	0.560	0.560	106,800
2023-05-30	0.580	0.590	0.560	0.570	0.570	65,600
2023-05-29	0.570	0.580	0.570	0.580	0.580	9,200
2023-05-26	0.560	0.580	0.540	0.570	0.570	138,400
2023-05-25	0.600	0.600	0.560	0.560	0.560	154,700
2023-05-24	0.650	0.650	0.590	0.600	0.600	276,000
2023-05-23	0.640	0.650	0.640	0.650	0.650	94,500
2023-05-19	0.650	0.650	0.640	0.650	0.650	42,000
2023-05-18	0.640	0.650	0.630	0.640	0.640	74,800
2023-05-17	0.640	0.650	0.640	0.640	0.640	58,100
2023-05-16	0.640	0.650	0.630	0.640	0.640	143,300
2023-05-15	0.670	0.670	0.640	0.640	0.640	136,900
2023-05-12	0.650	0.660	0.640	0.660	0.660	126,500
2023-05-11	0.680	0.680	0.640	0.640	0.640	208,000
2023-05-10	0.670	0.690	0.660	0.690	0.690	60,000
2023-05-09	0.640	0.670	0.640	0.670	0.670	149,700
2023-05-08	0.680	0.680	0.650	0.650	0.650	144,900
2023-05-05	0.650	0.680	0.640	0.680	0.680	286,000
2023-05-04	0.690	0.710	0.680	0.680	0.680	287,300
2023-05-03	0.660	0.700	0.660	0.660	0.660	647,000
2023-05-02	0.570	0.660	0.570	0.650	0.650	722,400
2023-05-01	0.500	0.570	0.500	0.550	0.550	361,400
2023-04-28	0.480	0.500	0.480	0.500	0.500	59,900
2023-04-27	0.480	0.480	0.480	0.480	0.480	8,700
2023-04-26	0.490	0.500	0.470	0.480	0.480	118,300
2023-04-25	0.490	0.490	0.470	0.470	0.470	34,000
2023-04-24	0.470	0.520	0.470	0.490	0.490	170,600
2023-04-21	0.470	0.470	0.460	0.460	0.460	101,600
2023-04-20	0.470	0.480	0.460	0.460	0.460	180,400
2023-04-19	0.470	0.470	0.470	0.470	0.470	105,200
2023-04-18	0.490	0.490	0.480	0.480	0.480	267,300
2023-04-17	0.480	0.490	0.470	0.490	0.490	74,700
2023-04-14	0.480	0.490	0.480	0.480	0.480	62,900
2023-04-13	0.480	0.510	0.480	0.480	0.480	165,100
2023-04-12	0.460	0.490	0.460	0.470	0.470	124,400
2023-04-11	0.460	0.470	0.460	0.470	0.470	49,500
2023-04-10	0.460	0.460	0.440	0.450	0.450	23,400
2023-04-06	0.470	0.490	0.450	0.450	0.450	128,400
2023-04-05	0.440	0.470	0.440	0.470	0.470	189,000
2023-04-04	0.420	0.440	0.420	0.440	0.440	127,300
2023-04-03	0.430	0.430	0.420	0.420	0.420	34,500
2023-03-31	0.440	0.440	0.420	0.420	0.420	47,300
2023-03-30	0.430	0.440	0.430	0.440	0.440	31,300
2023-03-29	0.440	0.440	0.430	0.430	0.430	33,800
2023-03-28	0.420	0.440	0.420	0.440	0.440	22,000
2023-03-27	0.420	0.420	0.420	0.420	0.420	94,800
2023-03-24	0.420	0.430	0.420	0.430	0.430	55,100
2023-03-23	0.420	0.430	0.420	0.430	0.430	109,100
2023-03-22	0.440	0.440	0.420	0.420	0.420	66,700

← NewerPage 15 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.