Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.320	0.320	0.310	0.310	0.310	205,900
2022-06-29	0.300	0.320	0.300	0.310	0.310	415,700
2022-06-28	0.320	0.320	0.290	0.310	0.310	412,800
2022-06-27	0.300	0.320	0.300	0.310	0.310	284,700
2022-06-24	0.280	0.300	0.280	0.300	0.300	185,100
2022-06-23	0.320	0.320	0.290	0.300	0.300	265,700
2022-06-22	0.320	0.330	0.310	0.310	0.310	63,700
2022-06-21	0.330	0.330	0.320	0.320	0.320	53,800
2022-06-20	0.330	0.330	0.320	0.320	0.320	161,300
2022-06-17	0.330	0.330	0.320	0.330	0.330	40,100
2022-06-16	0.340	0.340	0.310	0.330	0.330	109,500
2022-06-15	0.330	0.350	0.320	0.330	0.330	305,000
2022-06-14	0.360	0.360	0.330	0.330	0.330	121,700
2022-06-13	0.360	0.360	0.340	0.340	0.340	76,500
2022-06-10	0.340	0.360	0.330	0.360	0.360	176,600
2022-06-09	0.370	0.370	0.340	0.340	0.340	764,800
2022-06-08	0.370	0.370	0.360	0.370	0.370	35,800
2022-06-07	0.380	0.380	0.360	0.360	0.360	68,400
2022-06-06	0.380	0.380	0.370	0.370	0.370	117,100
2022-06-03	0.360	0.370	0.360	0.360	0.360	272,100
2022-06-02	0.340	0.370	0.340	0.350	0.350	723,400
2022-06-01	0.330	0.340	0.330	0.330	0.330	303,700
2022-05-31	0.340	0.340	0.330	0.330	0.330	42,000
2022-05-30	0.370	0.370	0.330	0.340	0.340	213,100
2022-05-27	0.360	0.370	0.340	0.350	0.350	591,100
2022-05-26	0.360	0.370	0.350	0.360	0.360	184,200
2022-05-25	0.360	0.360	0.350	0.350	0.350	11,100
2022-05-24	0.380	0.380	0.370	0.370	0.370	135,500
2022-05-20	0.390	0.390	0.360	0.370	0.370	703,200
2022-05-19	0.380	0.390	0.380	0.380	0.380	591,700
2022-05-18	0.390	0.390	0.360	0.370	0.370	272,700
2022-05-17	0.380	0.380	0.370	0.380	0.380	278,400
2022-05-16	0.350	0.350	0.330	0.350	0.350	130,800
2022-05-13	0.340	0.340	0.320	0.330	0.330	369,900
2022-05-12	0.360	0.360	0.320	0.320	0.320	373,500
2022-05-11	0.370	0.370	0.360	0.360	0.360	138,800
2022-05-10	0.390	0.390	0.370	0.370	0.370	140,200
2022-05-09	0.390	0.400	0.380	0.380	0.380	297,800
2022-05-06	0.410	0.420	0.400	0.420	0.420	216,900
2022-05-05	0.430	0.430	0.400	0.420	0.420	238,300
2022-05-04	0.430	0.440	0.420	0.420	0.420	59,000
2022-05-03	0.430	0.430	0.420	0.420	0.420	237,300
2022-05-02	0.420	0.430	0.410	0.420	0.420	117,000
2022-04-29	0.460	0.460	0.420	0.420	0.420	198,100
2022-04-28	0.430	0.430	0.400	0.420	0.420	341,300
2022-04-27	0.420	0.420	0.410	0.420	0.420	113,700
2022-04-26	0.430	0.430	0.400	0.410	0.410	154,800
2022-04-25	0.430	0.440	0.410	0.410	0.410	258,700
2022-04-22	0.470	0.470	0.450	0.450	0.450	149,900
2022-04-21	0.460	0.470	0.450	0.460	0.460	271,500
2022-04-20	0.460	0.460	0.450	0.460	0.460	101,100
2022-04-19	0.470	0.470	0.460	0.460	0.460	130,700
2022-04-18	0.480	0.480	0.470	0.470	0.470	162,900
2022-04-14	0.490	0.490	0.470	0.470	0.470	237,000
2022-04-13	0.490	0.490	0.480	0.480	0.480	175,300
2022-04-12	0.510	0.520	0.490	0.490	0.490	327,300
2022-04-11	0.500	0.500	0.490	0.500	0.500	52,700
2022-04-08	0.490	0.510	0.490	0.510	0.510	443,900
2022-04-07	0.510	0.510	0.480	0.490	0.490	224,000
2022-04-06	0.530	0.530	0.490	0.490	0.490	249,400

← NewerPage 19 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.