Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.470	0.510	0.460	0.510	0.510	301,000
2022-01-10	0.480	0.480	0.460	0.470	0.470	108,600
2022-01-07	0.480	0.480	0.450	0.460	0.460	190,300
2022-01-06	0.490	0.490	0.460	0.480	0.480	298,300
2022-01-05	0.490	0.560	0.490	0.500	0.500	1,241,000
2022-01-04	0.420	0.490	0.420	0.480	0.480	800,600
2021-12-31	0.400	0.400	0.380	0.390	0.390	252,300
2021-12-30	0.370	0.390	0.360	0.370	0.370	729,000
2021-12-29	0.360	0.360	0.340	0.360	0.360	768,300
2021-12-24	0.350	0.360	0.350	0.360	0.360	80,400
2021-12-23	0.370	0.370	0.350	0.360	0.360	102,900
2021-12-22	0.360	0.370	0.350	0.360	0.360	584,000
2021-12-21	0.340	0.360	0.340	0.360	0.360	262,100
2021-12-20	0.360	0.370	0.330	0.340	0.340	997,900
2021-12-17	0.330	0.380	0.330	0.350	0.350	12,729,700
2021-12-16	0.330	0.330	0.330	0.330	0.330	3,634,500
2021-12-15	0.320	0.340	0.320	0.340	0.340	418,100
2021-12-14	0.360	0.360	0.320	0.320	0.320	1,050,100
2021-12-13	0.380	0.380	0.340	0.350	0.350	961,800
2021-12-10	0.400	0.420	0.380	0.380	0.380	398,200
2021-12-09	0.380	0.410	0.370	0.400	0.400	647,700
2021-12-08	0.400	0.400	0.370	0.380	0.380	93,200
2021-12-07	0.390	0.400	0.380	0.400	0.400	262,300
2021-12-06	0.380	0.390	0.380	0.390	0.390	45,000
2021-12-03	0.380	0.390	0.360	0.380	0.380	194,400
2021-12-02	0.380	0.380	0.350	0.370	0.370	425,500
2021-12-01	0.400	0.400	0.390	0.390	0.390	242,000
2021-11-30	0.390	0.410	0.390	0.390	0.390	164,400
2021-11-29	0.390	0.400	0.380	0.390	0.390	124,300
2021-11-26	0.390	0.400	0.390	0.390	0.390	78,300
2021-11-25	0.380	0.400	0.380	0.400	0.400	114,100
2021-11-24	0.400	0.400	0.380	0.380	0.380	372,900
2021-11-23	0.390	0.400	0.390	0.390	0.390	473,900
2021-11-22	0.410	0.410	0.400	0.400	0.400	170,900
2021-11-19	0.420	0.430	0.410	0.420	0.420	57,000
2021-11-18	0.440	0.440	0.410	0.420	0.420	293,900
2021-11-17	0.430	0.450	0.430	0.440	0.440	240,500
2021-11-16	0.450	0.450	0.430	0.430	0.430	77,800
2021-11-15	0.450	0.460	0.440	0.450	0.450	218,000
2021-11-12	0.450	0.470	0.440	0.440	0.440	396,100
2021-11-11	0.450	0.460	0.440	0.450	0.450	213,500
2021-11-10	0.440	0.470	0.440	0.450	0.450	279,500
2021-11-09	0.440	0.440	0.420	0.440	0.440	334,600
2021-11-08	0.440	0.450	0.430	0.440	0.440	183,000
2021-11-05	0.450	0.450	0.420	0.450	0.450	516,100
2021-11-04	0.410	0.500	0.410	0.450	0.450	1,106,100
2021-11-03	0.400	0.410	0.400	0.400	0.400	219,300
2021-11-02	0.400	0.400	0.380	0.390	0.390	720,600
2021-11-01	0.430	0.440	0.400	0.400	0.400	654,600
2021-10-29	0.450	0.450	0.420	0.440	0.440	363,300
2021-10-28	0.470	0.470	0.440	0.440	0.440	435,900
2021-10-27	0.480	0.480	0.450	0.450	0.450	455,700
2021-10-26	0.500	0.500	0.470	0.480	0.480	350,100
2021-10-25	0.520	0.520	0.490	0.500	0.500	257,400
2021-10-22	0.510	0.520	0.490	0.520	0.520	372,300
2021-10-21	0.520	0.520	0.490	0.500	0.500	173,200
2021-10-20	0.510	0.510	0.490	0.500	0.500	109,200
2021-10-19	0.520	0.520	0.490	0.510	0.510	211,000
2021-10-18	0.540	0.540	0.500	0.500	0.500	439,700
2021-10-15	0.550	0.550	0.520	0.530	0.530	148,300

← NewerPage 21 of 22 · 1,261 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.