Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.450	0.470	0.440	0.440	0.440	8,600
2022-12-20	0.440	0.450	0.440	0.450	0.450	100,500
2022-12-19	0.460	0.460	0.440	0.440	0.440	31,900
2022-12-16	0.460	0.460	0.440	0.440	0.440	44,500
2022-12-15	0.450	0.450	0.440	0.440	0.440	29,500
2022-12-14	0.450	0.460	0.430	0.430	0.430	148,900
2022-12-13	0.460	0.470	0.450	0.460	0.460	45,100
2022-12-12	0.460	0.470	0.460	0.460	0.460	73,000
2022-12-09	0.460	0.480	0.460	0.460	0.460	50,800
2022-12-08	0.460	0.470	0.450	0.460	0.460	172,700
2022-12-07	0.460	0.460	0.440	0.450	0.450	38,500
2022-12-06	0.460	0.460	0.440	0.440	0.440	56,500
2022-12-05	0.470	0.470	0.430	0.450	0.450	166,400
2022-12-02	0.470	0.480	0.460	0.470	0.470	29,500
2022-12-01	0.480	0.480	0.450	0.460	0.460	139,200
2022-11-30	0.470	0.470	0.450	0.460	0.460	91,800
2022-11-29	0.480	0.480	0.460	0.460	0.460	39,200
2022-11-28	0.480	0.480	0.460	0.460	0.460	117,300
2022-11-25	0.470	0.480	0.470	0.470	0.470	16,400
2022-11-24	0.480	0.480	0.470	0.470	0.470	101,200
2022-11-23	0.490	0.490	0.480	0.480	0.480	36,100
2022-11-22	0.480	0.500	0.480	0.500	0.500	58,300
2022-11-21	0.480	0.490	0.470	0.490	0.490	45,600
2022-11-18	0.500	0.500	0.480	0.480	0.480	25,100
2022-11-17	0.490	0.510	0.480	0.490	0.490	147,500
2022-11-16	0.510	0.510	0.490	0.500	0.500	135,700
2022-11-15	0.530	0.530	0.510	0.510	0.510	172,600
2022-11-14	0.520	0.530	0.510	0.510	0.510	119,400
2022-11-11	0.520	0.540	0.520	0.530	0.530	57,400
2022-11-10	0.520	0.530	0.500	0.510	0.510	145,600
2022-11-09	0.540	0.540	0.500	0.500	0.500	94,100
2022-11-08	0.540	0.570	0.530	0.530	0.530	165,800
2022-11-07	0.490	0.540	0.490	0.540	0.540	191,800
2022-11-04	0.520	0.520	0.490	0.490	0.490	24,300
2022-11-03	0.490	0.510	0.490	0.500	0.500	118,300
2022-11-02	0.510	0.510	0.480	0.480	0.480	53,800
2022-11-01	0.510	0.530	0.490	0.500	0.500	167,100
2022-10-31	0.480	0.520	0.480	0.520	0.520	417,300
2022-10-28	0.480	0.490	0.460	0.480	0.480	94,900
2022-10-27	0.460	0.490	0.460	0.480	0.480	87,100
2022-10-26	0.430	0.460	0.430	0.440	0.440	44,500
2022-10-25	0.440	0.450	0.440	0.440	0.440	28,400
2022-10-24	0.450	0.450	0.420	0.440	0.440	16,800
2022-10-21	0.440	0.450	0.440	0.450	0.450	103,300
2022-10-20	0.460	0.460	0.420	0.430	0.430	92,500
2022-10-19	0.450	0.450	0.440	0.450	0.450	41,200
2022-10-18	0.430	0.460	0.420	0.460	0.460	61,600
2022-10-17	0.450	0.450	0.430	0.430	0.430	3,000
2022-10-14	0.430	0.440	0.420	0.430	0.430	36,500
2022-10-13	0.430	0.450	0.420	0.430	0.430	45,300
2022-10-12	0.430	0.450	0.430	0.440	0.440	67,000
2022-10-11	0.440	0.440	0.430	0.440	0.440	39,500
2022-10-07	0.460	0.470	0.450	0.450	0.450	98,400
2022-10-06	0.460	0.470	0.460	0.470	0.470	45,500
2022-10-05	0.470	0.470	0.460	0.460	0.460	39,400
2022-10-04	0.480	0.490	0.460	0.460	0.460	49,200
2022-10-03	0.450	0.490	0.450	0.470	0.470	56,400
2022-09-30	0.450	0.470	0.440	0.450	0.450	48,100
2022-09-29	0.430	0.430	0.420	0.430	0.430	63,900
2022-09-28	0.420	0.430	0.420	0.420	0.420	91,600

← NewerPage 17 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.