Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.290	1.310	1.270	1.300	1.300	381,200
2025-08-07	1.300	1.300	1.280	1.300	1.300	371,200
2025-08-06	1.320	1.320	1.270	1.290	1.290	775,900
2025-08-05	1.300	1.360	1.300	1.320	1.320	556,900
2025-08-01	1.320	1.340	1.280	1.300	1.300	363,900
2025-07-31	1.300	1.320	1.290	1.290	1.290	254,100
2025-07-30	1.350	1.360	1.290	1.310	1.310	523,200
2025-07-29	1.420	1.420	1.350	1.350	1.350	204,800
2025-07-28	1.500	1.510	1.390	1.410	1.410	389,300
2025-07-25	1.520	1.520	1.430	1.490	1.490	357,500
2025-07-24	1.330	1.590	1.330	1.520	1.520	1,665,100
2025-07-23	1.250	1.310	1.250	1.290	1.290	273,300
2025-07-22	1.230	1.250	1.220	1.250	1.250	520,600
2025-07-21	1.210	1.230	1.180	1.190	1.190	163,800
2025-07-18	1.210	1.230	1.190	1.210	1.210	101,400
2025-07-17	1.220	1.220	1.180	1.200	1.200	121,200
2025-07-16	1.230	1.230	1.150	1.220	1.220	394,000
2025-07-15	1.200	1.230	1.160	1.220	1.220	300,400
2025-07-14	1.190	1.210	1.180	1.180	1.180	390,100
2025-07-11	1.170	1.210	1.170	1.180	1.180	200,300
2025-07-10	1.190	1.190	1.140	1.150	1.150	155,500
2025-07-09	1.180	1.200	1.170	1.170	1.170	118,100
2025-07-08	1.240	1.250	1.160	1.160	1.160	314,100
2025-07-07	1.220	1.260	1.220	1.250	1.250	159,000
2025-07-04	1.240	1.240	1.210	1.240	1.240	122,900
2025-07-03	1.250	1.250	1.210	1.220	1.220	139,200
2025-07-02	1.290	1.290	1.220	1.250	1.250	212,800
2025-06-30	1.230	1.260	1.210	1.250	1.250	334,300
2025-06-27	1.260	1.260	1.200	1.200	1.200	451,700
2025-06-26	1.270	1.320	1.250	1.300	1.300	292,400
2025-06-25	1.290	1.350	1.260	1.280	1.280	437,100
2025-06-24	1.280	1.310	1.240	1.290	1.290	487,700
2025-06-23	1.250	1.370	1.210	1.300	1.300	1,291,400
2025-06-20	1.070	1.190	1.060	1.150	1.150	641,600
2025-06-19	1.080	1.100	1.070	1.100	1.100	163,600
2025-06-18	1.120	1.130	1.080	1.110	1.110	176,800
2025-06-17	1.140	1.160	1.100	1.100	1.100	196,100
2025-06-16	1.210	1.210	1.130	1.130	1.130	257,500
2025-06-13	1.180	1.250	1.180	1.210	1.210	328,200
2025-06-12	1.150	1.190	1.150	1.180	1.180	419,500
2025-06-11	1.140	1.140	1.120	1.130	1.130	79,400
2025-06-10	1.190	1.190	1.120	1.130	1.130	147,600
2025-06-09	1.140	1.220	1.120	1.180	1.180	306,300
2025-06-06	1.120	1.140	1.100	1.120	1.120	281,500
2025-06-05	1.160	1.200	1.110	1.120	1.120	581,000
2025-06-04	1.160	1.220	1.150	1.180	1.180	607,200
2025-06-03	1.070	1.170	1.070	1.170	1.170	786,100
2025-06-02	1.030	1.100	1.030	1.080	1.080	395,300
2025-05-30	1.030	1.030	1.010	1.030	1.030	214,900
2025-05-29	1.040	1.050	1.020	1.030	1.030	133,200
2025-05-28	1.010	1.050	1.010	1.040	1.040	182,700
2025-05-27	1.020	1.030	1.000	1.020	1.020	318,400
2025-05-26	1.040	1.040	1.010	1.020	1.020	71,600
2025-05-23	0.970	1.060	0.970	1.020	1.020	460,300
2025-05-22	0.990	1.000	0.970	0.970	0.970	131,000
2025-05-21	0.970	1.030	0.970	1.000	1.000	433,500
2025-05-20	0.940	1.010	0.940	0.970	0.970	310,900
2025-05-16	0.920	0.950	0.920	0.950	0.950	136,200
2025-05-15	0.910	0.930	0.910	0.930	0.930	142,600
2025-05-14	0.970	0.970	0.910	0.920	0.920	319,600

← NewerPage 6 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.