Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.140	1.150	1.090	1.090	1.090	818,800
2025-11-03	1.230	1.240	1.170	1.180	1.180	447,700
2025-10-31	1.210	1.220	1.180	1.220	1.220	542,000
2025-10-30	1.170	1.200	1.170	1.190	1.190	390,800
2025-10-29	1.200	1.240	1.160	1.170	1.170	922,100
2025-10-28	1.130	1.200	1.130	1.170	1.170	770,300
2025-10-27	1.150	1.160	1.110	1.140	1.140	680,700
2025-10-24	1.200	1.210	1.160	1.180	1.180	543,200
2025-10-23	1.230	1.230	1.170	1.200	1.200	645,500
2025-10-22	1.150	1.200	1.140	1.180	1.180	1,363,900
2025-10-21	1.300	1.300	1.120	1.210	1.210	3,036,000
2025-10-20	1.370	1.400	1.340	1.370	1.370	727,400
2025-10-17	1.400	1.440	1.300	1.340	1.340	1,481,400
2025-10-16	1.490	1.530	1.450	1.460	1.460	703,100
2025-10-15	1.430	1.520	1.430	1.500	1.500	918,000
2025-10-14	1.360	1.470	1.360	1.420	1.420	914,700
2025-10-10	1.360	1.400	1.330	1.340	1.340	1,117,600
2025-10-09	1.440	1.450	1.340	1.340	1.340	1,153,000
2025-10-08	1.450	1.490	1.420	1.430	1.430	765,200
2025-10-07	1.420	1.470	1.410	1.420	1.420	561,600
2025-10-06	1.470	1.520	1.430	1.430	1.430	707,100
2025-10-03	1.420	1.470	1.420	1.440	1.440	792,100
2025-10-02	1.450	1.450	1.350	1.410	1.410	983,600
2025-10-01	1.430	1.470	1.420	1.420	1.420	651,400
2025-09-30	1.430	1.440	1.390	1.430	1.430	669,500
2025-09-29	1.450	1.540	1.420	1.420	1.420	1,441,300
2025-09-26	1.460	1.500	1.440	1.460	1.460	534,600
2025-09-25	1.460	1.480	1.440	1.470	1.470	661,400
2025-09-24	1.560	1.570	1.430	1.440	1.440	1,905,500
2025-09-23	1.600	1.660	1.550	1.570	1.570	1,490,200
2025-09-22	1.630	1.640	1.570	1.600	1.600	1,339,800
2025-09-19	1.560	1.630	1.530	1.610	1.610	3,104,100
2025-09-18	1.550	1.580	1.520	1.550	1.550	637,900
2025-09-17	1.530	1.620	1.510	1.570	1.570	762,100
2025-09-16	1.640	1.650	1.530	1.540	1.540	897,300
2025-09-15	1.600	1.680	1.580	1.640	1.640	1,671,700
2025-09-12	1.670	1.670	1.570	1.610	1.610	1,710,800
2025-09-11	1.400	1.690	1.400	1.640	1.640	2,806,000
2025-09-10	1.370	1.440	1.340	1.410	1.410	967,800
2025-09-09	1.420	1.430	1.350	1.360	1.360	598,000
2025-09-08	1.370	1.470	1.370	1.410	1.410	1,034,600
2025-09-05	1.350	1.410	1.340	1.370	1.370	797,300
2025-09-04	1.350	1.360	1.290	1.320	1.320	489,400
2025-09-03	1.300	1.410	1.300	1.370	1.370	1,013,900
2025-09-02	1.250	1.300	1.250	1.270	1.270	1,193,300
2025-08-29	1.190	1.250	1.180	1.250	1.250	1,211,900
2025-08-28	1.170	1.210	1.160	1.200	1.200	467,600
2025-08-27	1.190	1.200	1.160	1.170	1.170	388,200
2025-08-26	1.240	1.250	1.180	1.190	1.190	574,900
2025-08-25	1.200	1.260	1.190	1.240	1.240	235,600
2025-08-22	1.170	1.250	1.160	1.190	1.190	341,100
2025-08-21	1.150	1.210	1.140	1.180	1.180	580,000
2025-08-20	1.120	1.160	1.120	1.140	1.140	456,000
2025-08-19	1.180	1.180	1.130	1.140	1.140	494,700
2025-08-18	1.210	1.210	1.180	1.190	1.190	275,300
2025-08-15	1.220	1.220	1.190	1.200	1.200	185,700
2025-08-14	1.250	1.250	1.200	1.210	1.210	127,900
2025-08-13	1.280	1.280	1.230	1.230	1.230	463,400
2025-08-12	1.300	1.300	1.260	1.260	1.260	308,500
2025-08-11	1.290	1.310	1.270	1.300	1.300	306,100

← NewerPage 5 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.