Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.510	0.540	0.500	0.530	0.530	465,400
2022-04-04	0.500	0.530	0.500	0.510	0.510	290,700
2022-04-01	0.510	0.520	0.500	0.500	0.500	206,100
2022-03-31	0.510	0.530	0.500	0.500	0.500	252,800
2022-03-30	0.480	0.510	0.480	0.500	0.500	256,100
2022-03-29	0.440	0.470	0.430	0.470	0.470	362,000
2022-03-28	0.470	0.470	0.430	0.450	0.450	647,700
2022-03-25	0.480	0.490	0.450	0.470	0.470	318,400
2022-03-24	0.510	0.510	0.470	0.470	0.470	715,100
2022-03-23	0.530	0.530	0.500	0.500	0.500	736,200
2022-03-22	0.540	0.540	0.520	0.520	0.520	126,500
2022-03-21	0.550	0.560	0.520	0.540	0.540	420,800
2022-03-18	0.540	0.540	0.520	0.520	0.520	381,800
2022-03-17	0.570	0.580	0.530	0.540	0.540	406,600
2022-03-16	0.600	0.600	0.570	0.570	0.570	22,000
2022-03-15	0.580	0.600	0.560	0.600	0.600	141,000
2022-03-14	0.600	0.600	0.580	0.590	0.590	95,700
2022-03-11	0.610	0.620	0.600	0.610	0.610	37,100
2022-03-10	0.650	0.650	0.620	0.620	0.620	80,600
2022-03-09	0.580	0.630	0.570	0.620	0.620	163,300
2022-03-08	0.640	0.670	0.610	0.620	0.620	406,300
2022-03-07	0.600	0.640	0.600	0.640	0.640	359,600
2022-03-04	0.560	0.590	0.550	0.590	0.590	236,900
2022-03-03	0.560	0.570	0.540	0.560	0.560	78,400
2022-03-02	0.560	0.580	0.550	0.560	0.560	51,900
2022-03-01	0.560	0.590	0.560	0.580	0.580	103,800
2022-02-28	0.540	0.580	0.540	0.560	0.560	582,000
2022-02-25	0.560	0.560	0.530	0.530	0.530	161,100
2022-02-24	0.590	0.620	0.530	0.560	0.560	269,900
2022-02-23	0.550	0.580	0.540	0.560	0.560	249,500
2022-02-22	0.570	0.570	0.540	0.550	0.550	71,900
2022-02-18	0.600	0.610	0.570	0.570	0.570	124,000
2022-02-17	0.570	0.610	0.570	0.600	0.600	268,300
2022-02-16	0.570	0.580	0.560	0.560	0.560	176,800
2022-02-15	0.550	0.570	0.550	0.560	0.560	42,200
2022-02-14	0.590	0.600	0.560	0.570	0.570	232,100
2022-02-11	0.560	0.600	0.520	0.590	0.590	443,700
2022-02-10	0.560	0.580	0.560	0.570	0.570	85,700
2022-02-09	0.600	0.600	0.560	0.560	0.560	162,000
2022-02-08	0.590	0.610	0.580	0.600	0.600	301,400
2022-02-07	0.600	0.600	0.570	0.580	0.580	173,800
2022-02-04	0.600	0.610	0.590	0.600	0.600	235,300
2022-02-03	0.580	0.610	0.560	0.600	0.600	317,300
2022-02-02	0.600	0.640	0.600	0.610	0.610	194,300
2022-02-01	0.600	0.600	0.580	0.590	0.590	82,300
2022-01-31	0.540	0.590	0.540	0.580	0.580	142,400
2022-01-28	0.530	0.540	0.520	0.520	0.520	260,400
2022-01-27	0.560	0.570	0.530	0.530	0.530	222,500
2022-01-26	0.600	0.600	0.550	0.550	0.550	150,400
2022-01-25	0.560	0.640	0.560	0.580	0.580	316,900
2022-01-24	0.600	0.600	0.530	0.550	0.550	446,900
2022-01-21	0.660	0.660	0.590	0.600	0.600	717,700
2022-01-20	0.600	0.660	0.600	0.640	0.640	568,400
2022-01-19	0.550	0.610	0.550	0.590	0.590	608,600
2022-01-18	0.530	0.550	0.530	0.540	0.540	137,800
2022-01-17	0.540	0.550	0.520	0.520	0.520	152,500
2022-01-14	0.540	0.540	0.520	0.520	0.520	143,400
2022-01-13	0.540	0.540	0.520	0.540	0.540	411,800
2022-01-12	0.510	0.550	0.510	0.530	0.530	172,200
2022-01-11	0.470	0.510	0.460	0.510	0.510	301,000

← NewerPage 20 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.