Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.440	0.440	0.430	0.430	0.430	20,400
2023-03-20	0.440	0.440	0.440	0.440	0.440	33,200
2023-03-17	0.440	0.440	0.430	0.430	0.430	55,100
2023-03-16	0.440	0.440	0.430	0.430	0.430	78,300
2023-03-15	0.410	0.440	0.410	0.440	0.440	60,500
2023-03-14	0.440	0.440	0.440	0.440	0.440	50,300
2023-03-13	0.440	0.440	0.430	0.440	0.440	71,500
2023-03-10	0.430	0.460	0.420	0.430	0.430	352,900
2023-03-09	0.470	0.470	0.430	0.430	0.430	57,300
2023-03-08	0.470	0.470	0.470	0.470	0.470	17,300
2023-03-07	0.500	0.500	0.460	0.480	0.480	108,800
2023-03-06	0.480	0.500	0.480	0.500	0.500	288,800
2023-03-03	0.430	0.480	0.430	0.480	0.480	432,600
2023-03-02	0.410	0.420	0.400	0.420	0.420	45,500
2023-03-01	0.410	0.430	0.410	0.410	0.410	139,600
2023-02-28	0.410	0.410	0.410	0.410	0.410	48,800
2023-02-27	0.400	0.430	0.400	0.410	0.410	133,200
2023-02-24	0.420	0.420	0.400	0.410	0.410	63,600
2023-02-23	0.410	0.420	0.400	0.420	0.420	352,200
2023-02-22	0.430	0.430	0.400	0.410	0.410	276,300
2023-02-21	0.420	0.420	0.400	0.410	0.410	31,900
2023-02-17	0.420	0.420	0.410	0.410	0.410	17,200
2023-02-16	0.430	0.430	0.400	0.420	0.420	78,700
2023-02-15	0.420	0.420	0.410	0.420	0.420	103,400
2023-02-14	0.420	0.430	0.420	0.430	0.430	17,800
2023-02-13	0.410	0.420	0.410	0.420	0.420	28,400
2023-02-10	0.430	0.430	0.410	0.420	0.420	129,000
2023-02-09	0.440	0.440	0.430	0.430	0.430	64,400
2023-02-08	0.440	0.440	0.430	0.440	0.440	23,800
2023-02-07	0.440	0.440	0.430	0.440	0.440	26,800
2023-02-06	0.440	0.440	0.440	0.440	0.440	94,100
2023-02-03	0.440	0.440	0.430	0.440	0.440	67,700
2023-02-02	0.450	0.450	0.440	0.440	0.440	55,000
2023-02-01	0.450	0.450	0.430	0.440	0.440	352,600
2023-01-31	0.450	0.450	0.440	0.440	0.440	142,600
2023-01-30	0.480	0.480	0.440	0.450	0.450	236,500
2023-01-27	0.470	0.480	0.470	0.480	0.480	31,600
2023-01-26	0.480	0.480	0.480	0.480	0.480	92,600
2023-01-25	0.480	0.480	0.470	0.480	0.480	111,100
2023-01-24	0.480	0.480	0.480	0.480	0.480	99,700
2023-01-23	0.480	0.480	0.480	0.480	0.480	727,000
2023-01-20	0.480	0.480	0.470	0.480	0.480	61,200
2023-01-19	0.470	0.480	0.470	0.480	0.480	48,900
2023-01-18	0.480	0.480	0.480	0.480	0.480	139,300
2023-01-17	0.490	0.490	0.480	0.480	0.480	105,600
2023-01-16	0.480	0.490	0.480	0.480	0.480	46,600
2023-01-13	0.470	0.480	0.470	0.480	0.480	42,100
2023-01-12	0.460	0.470	0.460	0.460	0.460	20,000
2023-01-11	0.470	0.480	0.460	0.460	0.460	36,800
2023-01-10	0.460	0.470	0.460	0.460	0.460	20,900
2023-01-09	0.480	0.480	0.460	0.460	0.460	59,500
2023-01-06	0.450	0.480	0.440	0.450	0.450	51,700
2023-01-05	0.460	0.460	0.450	0.450	0.450	34,400
2023-01-04	0.460	0.480	0.450	0.460	0.460	77,500
2023-01-03	0.480	0.480	0.450	0.450	0.450	13,900
2022-12-30	0.460	0.460	0.460	0.460	0.460	2,500
2022-12-29	0.450	0.470	0.450	0.470	0.470	15,800
2022-12-28	0.470	0.470	0.430	0.430	0.430	117,500
2022-12-23	0.440	0.480	0.440	0.450	0.450	78,300
2022-12-22	0.440	0.450	0.430	0.440	0.440	58,700

← NewerPage 16 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.