Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.210	1.210	1.160	1.160	1.160	266,500
2026-04-27	1.200	1.230	1.180	1.220	1.220	351,900
2026-04-24	1.220	1.230	1.200	1.200	1.200	186,300
2026-04-23	1.210	1.220	1.160	1.200	1.200	268,700
2026-04-22	1.200	1.240	1.200	1.220	1.220	345,800
2026-04-21	1.280	1.280	1.190	1.200	1.200	772,000
2026-04-20	1.270	1.280	1.240	1.270	1.270	991,800
2026-04-17	1.320	1.350	1.280	1.290	1.290	305,600
2026-04-16	1.280	1.300	1.260	1.290	1.290	438,000
2026-04-15	1.270	1.320	1.250	1.270	1.270	290,300
2026-04-14	1.290	1.320	1.290	1.310	1.310	451,000
2026-04-13	1.240	1.290	1.220	1.260	1.260	516,300
2026-04-10	1.250	1.300	1.250	1.260	1.260	534,900
2026-04-09	1.220	1.250	1.200	1.230	1.230	226,700
2026-04-08	1.230	1.260	1.180	1.210	1.210	471,700
2026-04-07	1.180	1.200	1.140	1.180	1.180	267,700
2026-04-06	1.200	1.220	1.160	1.170	1.170	407,600
2026-04-02	1.160	1.220	1.160	1.200	1.200	423,400
2026-04-01	1.200	1.250	1.200	1.220	1.220	679,700
2026-03-31	1.130	1.190	1.130	1.150	1.150	401,900
2026-03-30	1.120	1.140	1.090	1.110	1.110	425,000
2026-03-27	1.050	1.120	1.050	1.100	1.100	358,200
2026-03-26	1.100	1.140	1.050	1.050	1.050	426,200
2026-03-25	1.150	1.170	1.110	1.110	1.110	421,200
2026-03-24	1.060	1.130	1.060	1.100	1.100	766,200
2026-03-23	1.040	1.110	1.040	1.060	1.060	1,205,300
2026-03-20	1.160	1.160	1.030	1.060	1.060	1,197,300
2026-03-19	1.140	1.160	1.080	1.120	1.120	952,200
2026-03-18	1.220	1.230	1.170	1.170	1.170	890,400
2026-03-17	1.290	1.300	1.220	1.260	1.260	775,500
2026-03-16	1.290	1.300	1.220	1.290	1.290	1,633,500
2026-03-13	1.390	1.400	1.270	1.290	1.290	832,300
2026-03-12	1.460	1.470	1.360	1.360	1.360	1,197,000
2026-03-11	1.480	1.480	1.430	1.460	1.460	320,100
2026-03-10	1.500	1.510	1.480	1.500	1.500	427,781
2026-03-09	1.440	1.460	1.380	1.450	1.450	445,690
2026-03-06	1.490	1.520	1.440	1.450	1.450	654,700
2026-03-05	1.590	1.590	1.470	1.490	1.490	614,400
2026-03-04	1.600	1.620	1.530	1.600	1.600	852,600
2026-03-03	1.600	1.610	1.500	1.580	1.580	1,506,300
2026-03-02	1.650	1.750	1.640	1.680	1.680	2,052,600
2026-02-27	1.480	1.660	1.420	1.650	1.650	1,501,600
2026-02-26	1.440	1.480	1.410	1.470	1.470	670,200
2026-02-25	1.500	1.510	1.440	1.450	1.450	1,256,800
2026-02-24	1.450	1.500	1.410	1.480	1.480	519,100
2026-02-23	1.460	1.490	1.440	1.470	1.470	443,500
2026-02-20	1.400	1.460	1.380	1.430	1.430	802,900
2026-02-19	1.350	1.400	1.340	1.400	1.400	518,600
2026-02-18	1.350	1.380	1.340	1.350	1.350	691,700
2026-02-17	1.350	1.390	1.300	1.320	1.320	733,100
2026-02-13	1.370	1.410	1.350	1.390	1.390	259,300
2026-02-12	1.440	1.440	1.330	1.340	1.340	971,700
2026-02-11	1.480	1.480	1.410	1.430	1.430	619,100
2026-02-10	1.450	1.470	1.410	1.430	1.430	494,100
2026-02-09	1.480	1.490	1.430	1.460	1.460	784,500
2026-02-06	1.400	1.450	1.380	1.430	1.430	589,500
2026-02-05	1.500	1.530	1.360	1.370	1.370	857,700
2026-02-04	1.650	1.650	1.510	1.560	1.560	2,060,400
2026-02-03	1.610	1.640	1.540	1.600	1.600	1,293,400
2026-02-02	1.510	1.570	1.500	1.540	1.540	1,091,700

← NewerPage 3 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.