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 UNCHANGED
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 31, 2023 0.4450 0.4500 0.4350 0.4400 142,570 -0.01(-1.12%)
Jan 30, 2023 0.4750 0.4750 0.4400 0.4450 236,520 -0.03(-6.32%)
Jan 27, 2023 0.4700 0.4750 0.4650 0.4750 31,600 -0.01(-1.04%)
Jan 26, 2023 0.4800 0.4800 0.4750 0.4800 92,625 +0.00(+0.00%)
Jan 25, 2023 0.4750 0.4800 0.4700 0.4800 111,081 +0.00(+0.00%)
Jan 24, 2023 0.4800 0.4800 0.4750 0.4800 99,695 +0.00(+0.00%)
Jan 23, 2023 0.4800 0.4800 0.4750 0.4800 727,024 +0.01(+1.05%)
Jan 20, 2023 0.4800 0.4800 0.4700 0.4750 61,150 -0.01(-1.04%)
Jan 19, 2023 0.4700 0.4800 0.4700 0.4800 48,927 +0.00(+0.00%)
Jan 18, 2023 0.4800 0.4800 0.4750 0.4800 139,312 +0.01(+1.05%)
Jan 17, 2023 0.4850 0.4850 0.4750 0.4750 105,612 +0.00(+0.00%)
Jan 16, 2023 0.4750 0.4900 0.4750 0.4750 46,568 +0.00(+0.00%)
Jan 13, 2023 0.4650 0.4800 0.4650 0.4750 42,074 +0.01(+3.26%)
Jan 12, 2023 0.4600 0.4700 0.4600 0.4600 20,000 +0.00(+0.00%)
Jan 11, 2023 0.4650 0.4750 0.4600 0.4600 36,775 +0.00(+0.00%)
Jan 10, 2023 0.4600 0.4700 0.4600 0.4600 20,922 +0.00(+0.00%)
Jan 09, 2023 0.4800 0.4800 0.4600 0.4600 59,500 +0.01(+2.22%)
Jan 06, 2023 0.4500 0.4750 0.4400 0.4500 51,677 +0.00(+0.00%)
Jan 05, 2023 0.4600 0.4600 0.4500 0.4500 34,443 -0.01(-1.10%)
Jan 04, 2023 0.4550 0.4800 0.4500 0.4550 77,450 +0.01(+1.11%)
Jan 03, 2023 0.4800 0.4800 0.4450 0.4500 13,878 -0.01(-1.10%)
Dec 30, 2022 0.4550 0 -0.01(-2.15%)
Dec 29, 2022 0.4450 0.4650 0.4450 0.4650 15,757 +0.04(+9.41%)
Dec 28, 2022 0.4650 0.4650 0.4250 0.4250 117,525 -0.03(-5.56%)
Dec 23, 2022 0.4500 0 +0.02(+3.45%)
Dec 22, 2022 0.4400 0.4500 0.4300 0.4350 58,740 -0.01(-1.14%)
Dec 21, 2022 0.4500 0.4650 0.4400 0.4400 8,610 -0.01(-2.22%)
Dec 20, 2022 0.4400 0.4500 0.4400 0.4500 100,450 +0.01(+2.27%)
Dec 19, 2022 0.4600 0.4600 0.4400 0.4400 31,880 +0.00(+0.00%)
Dec 16, 2022 0.4600 0.4600 0.4400 0.4400 44,500 +0.00(+0.00%)
Dec 15, 2022 0.4500 0.4500 0.4400 0.4400 29,500 +0.01(+2.33%)
Dec 14, 2022 0.4450 0.4600 0.4300 0.4300 148,939 -0.03(-5.49%)
Dec 13, 2022 0.4550 0.4700 0.4500 0.4550 45,135 -0.01(-1.09%)
Dec 12, 2022 0.4600 0.4650 0.4550 0.4600 73,006 +0.00(+0.00%)
Dec 09, 2022 0.4550 0.4750 0.4550 0.4600 50,827 +0.01(+1.10%)
Dec 08, 2022 0.4550 0.4700 0.4500 0.4550 172,700 +0.01(+2.25%)
Dec 07, 2022 0.4600 0.4600 0.4400 0.4450 38,500 +0.01(+1.14%)
Dec 06, 2022 0.4550 0.4600 0.4400 0.4400 56,510 -0.01(-1.12%)
Dec 05, 2022 0.4650 0.4650 0.4300 0.4450 166,446 -0.02(-4.30%)
Dec 02, 2022 0.4700 0.4750 0.4600 0.4650 29,500 +0.01(+1.09%)
Dec 01, 2022 0.4750 0.4800 0.4500 0.4600 139,229 +0.01(+1.10%)
Nov 30, 2022 0.4700 0.4700 0.4500 0.4550 91,754 -0.01(-1.09%)
Nov 29, 2022 0.4750 0.4750 0.4600 0.4600 39,180 +0.00(+0.00%)
Nov 28, 2022 0.4800 0.4800 0.4600 0.4600 117,286 -0.01(-1.08%)
Nov 25, 2022 0.4700 0.4750 0.4650 0.4650 16,445 -0.00(-1.06%)
Nov 24, 2022 0.4800 0.4800 0.4650 0.4700 101,212 -0.01(-2.08%)
Nov 23, 2022 0.4900 0.4900 0.4800 0.4800 36,090 -0.02(-3.03%)
Nov 22, 2022 0.4800 0.5000 0.4750 0.4950 58,300 +0.01(+2.06%)
Nov 21, 2022 0.4800 0.4900 0.4700 0.4850 45,586 +0.01(+1.04%)
Nov 18, 2022 0.4950 0.5000 0.4750 0.4800 25,125 -0.01(-2.04%)
Nov 17, 2022 0.4900 0.5100 0.4800 0.4900 147,484 -0.01(-2.00%)
Nov 16, 2022 0.5100 0.5100 0.4900 0.5000 135,695 -0.01(-1.96%)
Nov 15, 2022 0.5300 0.5300 0.5100 0.5100 172,580 +0.00(+0.00%)
Nov 14, 2022 0.5200 0.5300 0.5100 0.5100 119,394 -0.02(-3.77%)
Nov 11, 2022 0.5200 0.5400 0.5200 0.5300 57,400 +0.02(+3.92%)
Nov 10, 2022 0.5200 0.5300 0.5000 0.5100 145,625 +0.01(+2.00%)
Nov 09, 2022 0.5400 0.5400 0.5000 0.5000 94,069 -0.03(-5.66%)
Nov 08, 2022 0.5400 0.5700 0.5300 0.5300 165,841 -0.01(-1.85%)
Nov 07, 2022 0.4900 0.5400 0.4850 0.5400 191,764 +0.05(+10.20%)
Nov 04, 2022 0.5200 0.5200 0.4900 0.4900 24,261 -0.01(-2.00%)
Nov 03, 2022 0.4900 0.5100 0.4850 0.5000 118,297 +0.02(+4.17%)
Nov 02, 2022 0.5100 0.5100 0.4800 0.4800 53,756 -0.02(-4.00%)
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.