Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.040	1.040	0.940	0.940	0.940	668,600
2025-02-13	1.060	1.060	0.990	1.020	1.020	422,300
2025-02-12	1.040	1.060	1.020	1.060	1.060	320,200
2025-02-11	1.060	1.080	1.000	1.020	1.020	489,000
2025-02-10	1.040	1.070	1.020	1.070	1.070	627,800
2025-02-07	0.990	1.050	0.990	1.010	1.010	319,600
2025-02-06	1.030	1.030	0.970	0.980	0.980	197,700
2025-02-05	0.900	1.060	0.900	1.050	1.050	896,700
2025-02-04	0.880	0.920	0.880	0.900	0.900	163,800
2025-02-03	0.860	0.880	0.760	0.880	0.880	460,300
2025-01-31	0.950	0.960	0.900	0.940	0.940	144,900
2025-01-30	0.880	0.950	0.880	0.950	0.950	505,600
2025-01-29	0.870	0.890	0.850	0.860	0.860	267,900
2025-01-28	0.860	0.870	0.850	0.870	0.870	85,900
2025-01-27	0.860	0.860	0.820	0.850	0.850	288,000
2025-01-24	0.860	0.880	0.850	0.860	0.860	226,100
2025-01-23	0.870	0.870	0.840	0.840	0.840	103,000
2025-01-22	0.880	0.880	0.860	0.860	0.860	66,300
2025-01-21	0.850	0.890	0.850	0.890	0.890	235,900
2025-01-20	0.870	0.870	0.840	0.870	0.870	68,500
2025-01-17	0.840	0.850	0.830	0.830	0.830	97,300
2025-01-16	0.800	0.870	0.800	0.840	0.840	175,400
2025-01-15	0.810	0.820	0.790	0.810	0.810	203,700
2025-01-14	0.810	0.820	0.810	0.810	0.810	73,900
2025-01-13	0.850	0.850	0.780	0.800	0.800	252,700
2025-01-10	0.850	0.860	0.810	0.860	0.860	163,900
2025-01-09	0.900	0.900	0.860	0.860	0.860	106,400
2025-01-08	0.880	0.880	0.850	0.870	0.870	131,100
2025-01-07	0.920	0.970	0.860	0.890	0.890	397,400
2025-01-06	0.820	0.920	0.820	0.920	0.920	833,300
2025-01-03	0.830	0.830	0.780	0.790	0.790	275,100
2025-01-02	0.750	0.830	0.750	0.830	0.830	485,500
2024-12-31	0.720	0.730	0.710	0.720	0.720	71,500
2024-12-30	0.700	0.740	0.680	0.720	0.720	197,400
2024-12-27	0.670	0.760	0.660	0.690	0.690	147,200
2024-12-24	0.680	0.700	0.670	0.690	0.690	25,600
2024-12-23	0.710	0.710	0.670	0.700	0.700	155,600
2024-12-20	0.660	0.710	0.660	0.710	0.710	246,300
2024-12-19	0.650	0.670	0.650	0.670	0.670	575,700
2024-12-18	0.690	0.690	0.620	0.630	0.630	166,800
2024-12-17	0.690	0.690	0.660	0.680	0.680	221,900
2024-12-16	0.650	0.710	0.650	0.690	0.690	508,400
2024-12-13	0.690	0.690	0.670	0.670	0.670	221,500
2024-12-12	0.710	0.730	0.680	0.700	0.700	710,600
2024-12-11	0.740	0.770	0.740	0.750	0.750	472,700
2024-12-10	0.780	0.780	0.760	0.760	0.760	148,100
2024-12-09	0.740	0.820	0.740	0.760	0.760	313,500
2024-12-06	0.780	0.790	0.720	0.730	0.730	469,900
2024-12-05	0.770	0.790	0.770	0.790	0.790	131,200
2024-12-04	0.790	0.810	0.770	0.770	0.770	142,600
2024-12-03	0.780	0.810	0.780	0.800	0.800	384,200
2024-12-02	0.800	0.820	0.770	0.780	0.780	319,300
2024-11-29	0.810	0.830	0.810	0.810	0.810	117,800
2024-11-28	0.820	0.820	0.810	0.810	0.810	53,500
2024-11-27	0.830	0.830	0.810	0.820	0.820	262,200
2024-11-26	0.830	0.830	0.800	0.800	0.800	156,200
2024-11-25	0.830	0.830	0.810	0.830	0.830	152,300
2024-11-22	0.820	0.850	0.820	0.830	0.830	264,500
2024-11-21	0.870	0.870	0.800	0.800	0.800	294,300
2024-11-20	0.880	0.890	0.850	0.850	0.850	225,200

← NewerPage 8 of 21 · 1,259 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.