Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.430	0.440	0.420	0.420	0.420	107,100
2022-09-26	0.450	0.450	0.420	0.420	0.420	177,600
2022-09-23	0.450	0.450	0.430	0.430	0.430	130,300
2022-09-22	0.470	0.480	0.450	0.450	0.450	58,700
2022-09-21	0.480	0.490	0.470	0.480	0.480	75,100
2022-09-20	0.520	0.520	0.480	0.490	0.490	237,100
2022-09-19	0.430	0.530	0.430	0.530	0.530	383,200
2022-09-16	0.420	0.440	0.420	0.430	0.430	102,100
2022-09-15	0.420	0.450	0.420	0.420	0.420	243,700
2022-09-14	0.400	0.420	0.400	0.420	0.420	38,000
2022-09-13	0.420	0.420	0.400	0.410	0.410	87,700
2022-09-12	0.440	0.440	0.410	0.410	0.410	41,500
2022-09-09	0.430	0.430	0.410	0.410	0.410	16,000
2022-09-08	0.410	0.410	0.410	0.410	0.410	21,000
2022-09-07	0.400	0.430	0.390	0.420	0.420	29,000
2022-09-06	0.430	0.430	0.410	0.410	0.410	32,700
2022-09-02	0.410	0.430	0.410	0.430	0.430	130,200
2022-09-01	0.400	0.420	0.390	0.410	0.410	98,300
2022-08-31	0.400	0.410	0.400	0.410	0.410	43,500
2022-08-30	0.400	0.410	0.400	0.410	0.410	51,800
2022-08-29	0.390	0.410	0.390	0.400	0.400	30,900
2022-08-26	0.400	0.410	0.390	0.400	0.400	143,500
2022-08-25	0.390	0.400	0.390	0.400	0.400	35,900
2022-08-24	0.420	0.420	0.390	0.390	0.390	235,800
2022-08-23	0.410	0.420	0.410	0.420	0.420	23,500
2022-08-22	0.410	0.410	0.390	0.400	0.400	65,700
2022-08-19	0.410	0.420	0.410	0.410	0.410	84,900
2022-08-18	0.430	0.430	0.410	0.410	0.410	21,400
2022-08-17	0.430	0.430	0.410	0.410	0.410	59,700
2022-08-16	0.440	0.440	0.420	0.430	0.430	61,700
2022-08-15	0.450	0.450	0.420	0.430	0.430	154,900
2022-08-12	0.440	0.450	0.440	0.450	0.450	39,700
2022-08-11	0.480	0.480	0.440	0.440	0.440	187,200
2022-08-10	0.500	0.500	0.470	0.470	0.470	261,600
2022-08-09	0.520	0.520	0.500	0.500	0.500	82,200
2022-08-08	0.520	0.540	0.510	0.510	0.510	196,000
2022-08-05	0.510	0.540	0.510	0.530	0.530	54,100
2022-08-04	0.520	0.540	0.520	0.520	0.520	56,700
2022-08-03	0.500	0.510	0.490	0.510	0.510	60,700
2022-08-02	0.520	0.520	0.490	0.500	0.500	200,600
2022-07-29	0.540	0.540	0.500	0.500	0.500	72,900
2022-07-28	0.550	0.570	0.500	0.530	0.530	368,200
2022-07-27	0.460	0.510	0.460	0.480	0.480	213,500
2022-07-26	0.460	0.490	0.460	0.460	0.460	395,900
2022-07-25	0.440	0.470	0.430	0.450	0.450	568,300
2022-07-22	0.450	0.460	0.430	0.450	0.450	663,100
2022-07-21	0.420	0.460	0.400	0.450	0.450	226,600
2022-07-20	0.430	0.450	0.430	0.430	0.430	30,500
2022-07-19	0.440	0.450	0.430	0.430	0.430	28,700
2022-07-18	0.420	0.450	0.410	0.450	0.450	365,200
2022-07-15	0.430	0.440	0.410	0.410	0.410	181,700
2022-07-14	0.440	0.440	0.400	0.420	0.420	112,300
2022-07-13	0.430	0.460	0.410	0.440	0.440	302,700
2022-07-12	0.450	0.470	0.430	0.440	0.440	398,000
2022-07-11	0.480	0.490	0.460	0.460	0.460	576,900
2022-07-08	0.460	0.490	0.440	0.480	0.480	548,100
2022-07-07	0.380	0.460	0.380	0.460	0.460	308,800
2022-07-06	0.360	0.400	0.350	0.380	0.380	331,100
2022-07-05	0.370	0.370	0.340	0.370	0.370	630,000
2022-07-04	0.310	0.360	0.310	0.360	0.360	302,500

← NewerPage 18 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.