Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freegold Ventures Ltd (TSX: FVL )

0.4300 +0.0050 (+1.18%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.6000 0.6200 0.5500 0.5700 996,330 -0.02(-3.39%)
Jan 28, 2021 0.5800 0.5900 0.5600 0.5900 796,841 +0.03(+5.36%)
Jan 27, 2021 0.6200 0.6200 0.5600 0.5600 1,022,460 -0.08(-12.50%)
Jan 26, 2021 0.6300 0.6700 0.6000 0.6400 729,626 +0.00(+0.00%)
Jan 25, 2021 0.6800 0.6800 0.6400 0.6400 532,139 -0.03(-4.48%)
Jan 22, 2021 0.6900 0.7000 0.6600 0.6700 704,102 -0.03(-4.29%)
Jan 21, 2021 0.7000 0.7200 0.6900 0.7000 335,791 -0.03(-4.11%)
Jan 20, 2021 0.7100 0.7300 0.7000 0.7300 448,436 +0.03(+4.29%)
Jan 19, 2021 0.7100 0.7200 0.6900 0.7000 473,737 -0.01(-1.41%)
Jan 18, 2021 0.7100 0.7100 0.6900 0.7100 393,783 +0.00(+0.00%)
Jan 15, 2021 0.7300 0.7400 0.6900 0.7100 879,394 -0.02(-2.74%)
Jan 14, 2021 0.7600 0.7600 0.7300 0.7300 506,189 -0.03(-3.95%)
Jan 13, 2021 0.7700 0.7800 0.7300 0.7600 712,846 +0.01(+1.33%)
Jan 12, 2021 0.8000 0.8700 0.7500 0.7500 1,778,874 -0.05(-6.25%)
Jan 11, 2021 0.7800 0.8000 0.7700 0.8000 748,074 +0.02(+2.56%)
Jan 08, 2021 0.8100 0.8100 0.7600 0.7800 973,995 -0.03(-3.70%)
Jan 07, 2021 0.8300 0.8400 0.8100 0.8100 377,664 -0.02(-2.41%)
Jan 06, 2021 0.8200 0.8400 0.8100 0.8300 436,712 +0.00(+0.00%)
Jan 05, 2021 0.8600 0.8600 0.8200 0.8300 630,828 -0.01(-1.19%)
Jan 04, 2021 0.8500 0.8700 0.8300 0.8400 1,137,791 +0.05(+6.33%)
Dec 31, 2020 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Dec 30, 2020 0.7800 0.8300 0.7800 0.8200 560,437 +0.03(+3.80%)
Dec 29, 2020 0.8600 0.8600 0.7800 0.7900 995,684 -0.08(-9.20%)
Dec 24, 2020 0.8700 0.8700 0.8700 0 -0.02(-2.25%)
Dec 23, 2020 0.8700 0.9000 0.8600 0.8900 499,140 +0.02(+2.30%)
Dec 22, 2020 0.9000 0.9100 0.8500 0.8700 660,135 -0.05(-5.43%)
Dec 21, 2020 0.8800 0.9200 0.8700 0.9200 832,407 +0.06(+6.98%)
Dec 18, 2020 0.9100 0.9400 0.8300 0.8600 15,919,409 -0.05(-5.49%)
Dec 17, 2020 0.9200 0.9600 0.8900 0.9100 2,842,388 +0.02(+2.25%)
Dec 16, 2020 0.8700 0.9000 0.8400 0.8900 1,909,327 +0.05(+5.95%)
Dec 15, 2020 0.8400 0.8900 0.8300 0.8400 1,428,916 +0.02(+2.44%)
Dec 14, 2020 0.8100 0.8600 0.8100 0.8200 1,613,394 -0.03(-3.53%)
Dec 11, 2020 0.7800 0.8500 0.7800 0.8500 1,244,720 +0.08(+10.39%)
Dec 10, 2020 0.7900 0.8000 0.7700 0.7700 454,802 +0.01(+1.32%)
Dec 09, 2020 0.7900 0.7900 0.7600 0.7600 765,709 -0.03(-3.80%)
Dec 08, 2020 0.8400 0.8400 0.7700 0.7900 874,630 -0.03(-3.66%)
Dec 07, 2020 0.8500 0.8800 0.8200 0.8200 849,299 -0.03(-3.53%)
Dec 04, 2020 0.8600 0.8700 0.8300 0.8500 618,779 +0.01(+1.19%)
Dec 03, 2020 0.8900 0.9000 0.8300 0.8400 950,862 -0.03(-3.45%)
Dec 02, 2020 0.8100 0.8900 0.7900 0.8700 1,521,673 +0.07(+8.75%)
Dec 01, 2020 0.7900 0.8100 0.7600 0.8000 1,708,645 +0.04(+5.26%)
Nov 30, 2020 0.7800 0.8000 0.7300 0.7600 1,738,182 -0.05(-6.17%)
Nov 27, 2020 0.7900 0.8100 0.7800 0.8100 1,038,849 -0.01(-1.22%)
Nov 26, 2020 0.8000 0.8300 0.7700 0.8200 391,200 +0.03(+3.80%)
Nov 25, 2020 0.8100 0.8100 0.7600 0.7900 702,628 +0.01(+1.28%)
Nov 24, 2020 0.7600 0.8100 0.7500 0.7800 848,040 -0.03(-3.70%)
Nov 23, 2020 0.8300 0.8300 0.7700 0.8100 612,253 -0.02(-2.41%)
Nov 20, 2020 0.8100 0.8700 0.7900 0.8300 903,393 +0.04(+5.06%)
Nov 19, 2020 0.7700 0.8200 0.7400 0.7900 1,260,477 +0.00(+0.00%)
Nov 18, 2020 0.8000 0.8100 0.7300 0.7900 2,068,659 -0.02(-2.47%)
Nov 17, 2020 0.8700 0.8700 0.8000 0.8100 862,118 -0.06(-6.90%)
Nov 16, 2020 0.8700 0.8800 0.8300 0.8700 914,153 -0.01(-1.14%)
Nov 13, 2020 0.9000 0.9000 0.8600 0.8800 711,551 +0.01(+1.15%)
Nov 12, 2020 0.9400 0.9400 0.8400 0.8700 1,066,425 -0.03(-3.33%)
Nov 11, 2020 0.8500 0.9100 0.8400 0.9000 728,051 +0.00(+0.00%)
Nov 10, 2020 1.030 1.110 0.8400 0.9000 3,679,282 -0.09(-9.09%)
Nov 09, 2020 0.9800 1.030 0.8900 0.9900 1,935,199 -0.07(-6.60%)
Nov 06, 2020 1.000 1.080 0.9800 1.060 1,874,297 +0.12(+12.77%)
Nov 05, 2020 0.8700 0.9500 0.8600 0.9400 1,526,006 +0.11(+13.25%)
Nov 04, 2020 0.8300 0.8400 0.8000 0.8300 304,427 -0.01(-1.19%)
Nov 03, 2020 0.8100 0.8500 0.7600 0.8400 1,202,041 +0.05(+6.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.