Freegold Ventures Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.900	0.910	0.890	0.900	0.900	283,400
2024-11-18	0.860	0.890	0.860	0.880	0.880	358,700
2024-11-15	0.870	0.870	0.820	0.840	0.840	270,200
2024-11-14	0.850	0.860	0.840	0.850	0.850	272,700
2024-11-13	0.860	0.870	0.840	0.860	0.860	335,300
2024-11-12	0.850	0.850	0.820	0.850	0.850	456,100
2024-11-11	0.850	0.870	0.810	0.870	0.870	486,400
2024-11-08	0.900	0.900	0.850	0.880	0.880	142,500
2024-11-07	0.900	0.910	0.890	0.910	0.910	275,700
2024-11-06	0.850	0.910	0.850	0.900	0.900	427,300
2024-11-05	0.900	0.930	0.890	0.920	0.920	368,600
2024-11-04	0.910	0.940	0.890	0.890	0.890	490,100
2024-11-01	0.980	0.980	0.890	0.920	0.920	555,700
2024-10-31	0.970	0.980	0.930	0.950	0.950	292,400
2024-10-30	1.010	1.020	0.980	1.000	1.000	186,900
2024-10-29	1.040	1.050	1.010	1.010	1.010	127,900
2024-10-28	1.020	1.060	1.010	1.060	1.060	242,400
2024-10-25	1.070	1.070	1.020	1.020	1.020	247,100
2024-10-24	1.080	1.080	1.040	1.040	1.040	304,600
2024-10-23	1.120	1.140	1.030	1.050	1.050	505,100
2024-10-22	1.150	1.160	1.120	1.120	1.120	312,600
2024-10-21	1.160	1.190	1.150	1.150	1.150	562,800
2024-10-18	1.110	1.140	1.100	1.120	1.120	316,600
2024-10-17	1.080	1.110	1.080	1.100	1.100	290,300
2024-10-16	1.080	1.140	1.070	1.070	1.070	388,000
2024-10-15	1.100	1.110	1.070	1.070	1.070	252,600
2024-10-11	1.070	1.100	1.070	1.090	1.090	239,000
2024-10-10	1.080	1.100	1.060	1.090	1.090	248,300
2024-10-09	1.110	1.110	1.040	1.060	1.060	371,300
2024-10-08	1.010	1.140	1.010	1.110	1.110	1,154,000
2024-10-07	1.020	1.050	1.000	1.040	1.040	424,700
2024-10-04	1.030	1.070	1.030	1.050	1.050	541,800
2024-10-03	1.130	1.140	0.970	1.020	1.020	1,733,300
2024-10-02	1.180	1.190	1.120	1.140	1.140	651,800
2024-10-01	1.200	1.230	1.180	1.180	1.180	633,200
2024-09-30	1.240	1.240	1.170	1.200	1.200	664,000
2024-09-27	1.280	1.280	1.180	1.250	1.250	916,000
2024-09-26	1.250	1.290	1.210	1.280	1.280	1,449,500
2024-09-25	1.090	1.320	1.090	1.200	1.200	1,659,900
2024-09-24	1.060	1.100	1.050	1.100	1.100	459,500
2024-09-23	1.070	1.140	1.030	1.060	1.060	1,229,100
2024-09-20	1.080	1.110	1.030	1.060	1.060	596,800
2024-09-19	1.090	1.090	0.990	1.060	1.060	873,900
2024-09-18	1.090	1.090	1.010	1.060	1.060	523,800
2024-09-17	1.090	1.110	1.040	1.070	1.070	1,022,300
2024-09-16	1.010	1.100	1.000	1.080	1.080	1,222,500
2024-09-13	1.000	1.020	0.980	1.000	1.000	1,168,400
2024-09-12	0.890	0.960	0.890	0.960	0.960	901,900
2024-09-11	0.840	0.900	0.840	0.890	0.890	569,600
2024-09-10	0.920	0.920	0.840	0.850	0.850	371,400
2024-09-09	0.890	0.900	0.840	0.850	0.850	736,600
2024-09-06	0.900	0.910	0.880	0.890	0.890	925,100
2024-09-05	0.910	0.970	0.900	0.900	0.900	1,219,100
2024-09-04	0.990	0.990	0.890	0.890	0.890	1,258,800
2024-09-03	0.830	1.080	0.830	0.980	0.980	3,579,400
2024-08-30	0.840	0.880	0.800	0.820	0.820	677,600
2024-08-29	0.750	0.900	0.740	0.860	0.860	1,249,800
2024-08-28	0.730	0.740	0.730	0.740	0.740	160,700
2024-08-27	0.700	0.750	0.700	0.740	0.740	583,700
2024-08-26	0.660	0.700	0.660	0.700	0.700	589,300

← NewerPage 9 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.