Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.970	0.980	0.960	0.960	0.960	200,600
2025-05-12	0.980	1.000	0.960	0.970	0.970	237,000
2025-05-09	0.970	1.080	0.970	1.040	1.040	512,400
2025-05-08	0.990	0.990	0.960	0.960	0.960	363,400
2025-05-07	1.010	1.020	0.990	0.990	0.990	168,800
2025-05-06	0.960	1.030	0.960	1.010	1.010	743,200
2025-05-05	0.940	0.990	0.930	0.970	0.970	139,600
2025-05-02	0.940	0.940	0.910	0.930	0.930	264,800
2025-05-01	0.980	0.980	0.930	0.930	0.930	269,300
2025-04-30	0.970	0.990	0.950	0.990	0.990	213,300
2025-04-29	0.960	0.990	0.960	0.980	0.980	87,700
2025-04-28	0.970	1.010	0.960	0.980	0.980	189,300
2025-04-25	0.970	1.000	0.970	0.990	0.990	101,000
2025-04-24	0.970	1.020	0.970	1.000	1.000	315,200
2025-04-23	0.980	0.990	0.950	0.970	0.970	829,400
2025-04-22	1.030	1.050	1.000	1.010	1.010	422,500
2025-04-21	1.100	1.120	1.030	1.060	1.060	586,700
2025-04-17	1.120	1.120	1.040	1.060	1.060	656,600
2025-04-16	1.150	1.180	1.100	1.130	1.130	1,230,300
2025-04-15	1.090	1.110	1.080	1.100	1.100	861,200
2025-04-14	1.070	1.090	1.020	1.080	1.080	922,500
2025-04-11	0.880	1.070	0.880	1.010	1.010	1,730,900
2025-04-10	0.780	0.850	0.770	0.830	0.830	325,800
2025-04-09	0.750	0.810	0.740	0.750	0.750	550,200
2025-04-08	0.790	0.790	0.730	0.730	0.730	262,900
2025-04-07	0.730	0.790	0.690	0.750	0.750	481,100
2025-04-04	0.800	0.800	0.730	0.740	0.740	504,900
2025-04-03	0.820	0.830	0.780	0.800	0.800	402,800
2025-04-02	0.840	0.850	0.830	0.840	0.840	162,100
2025-04-01	0.870	0.870	0.840	0.850	0.850	147,600
2025-03-31	0.880	0.880	0.830	0.870	0.870	609,700
2025-03-28	0.890	0.950	0.860	0.870	0.870	756,000
2025-03-27	0.860	0.890	0.860	0.880	0.880	494,300
2025-03-26	0.880	0.880	0.860	0.870	0.870	293,200
2025-03-25	0.870	0.900	0.860	0.860	0.860	304,300
2025-03-24	0.900	0.900	0.860	0.870	0.870	277,100
2025-03-21	0.890	0.890	0.860	0.890	0.890	181,500
2025-03-20	0.900	0.920	0.880	0.920	0.920	157,200
2025-03-19	0.910	0.940	0.880	0.940	0.940	248,100
2025-03-18	0.950	1.000	0.890	0.910	0.910	593,800
2025-03-17	0.920	0.950	0.920	0.930	0.930	201,500
2025-03-14	0.900	0.920	0.900	0.910	0.910	139,600
2025-03-13	0.860	0.920	0.850	0.890	0.890	321,500
2025-03-12	0.850	0.890	0.840	0.860	0.860	270,800
2025-03-11	0.810	0.850	0.810	0.850	0.850	247,300
2025-03-10	0.880	0.880	0.800	0.810	0.810	298,600
2025-03-07	0.880	0.890	0.840	0.880	0.880	130,200
2025-03-06	0.870	0.900	0.850	0.870	0.870	227,800
2025-03-05	0.830	0.890	0.830	0.890	0.890	120,700
2025-03-04	0.810	0.860	0.800	0.840	0.840	160,500
2025-03-03	0.870	0.890	0.810	0.820	0.820	197,000
2025-02-28	0.840	0.890	0.830	0.860	0.860	221,300
2025-02-27	0.900	0.900	0.870	0.870	0.870	407,200
2025-02-26	0.920	0.950	0.910	0.910	0.910	251,300
2025-02-25	0.960	0.960	0.900	0.930	0.930	248,600
2025-02-24	0.960	0.990	0.940	0.950	0.950	311,400
2025-02-21	0.980	0.990	0.930	0.950	0.950	317,900
2025-02-20	1.000	1.010	0.980	0.980	0.980	134,400
2025-02-19	1.010	1.010	0.980	0.980	0.980	171,600
2025-02-18	0.940	1.030	0.940	1.030	1.030	439,500

← NewerPage 7 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.