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

Freegold Ventures Ltd (TSX: FVL )

0.4050 -0.0150 (-3.57%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 0.4450 0.4450 0.4200 0.4350 363,252 -0.01(-1.14%)
Oct 28, 2021 0.4650 0.4650 0.4400 0.4400 435,942 -0.01(-2.22%)
Oct 27, 2021 0.4800 0.4750 0.4450 0.4500 456,727 -0.02(-5.26%)
Oct 26, 2021 0.5000 0.4750 350,066 -0.02(-4.04%)
Oct 25, 2021 0.5200 0.5200 0.4900 0.4950 257,417 -0.03(-4.81%)
Oct 22, 2021 0.5100 0.5200 0.4900 0.5200 372,253 +0.03(+5.05%)
Oct 21, 2021 0.5200 0.5200 0.4900 0.4950 173,233 -0.01(-1.00%)
Oct 20, 2021 0.5100 0.5100 0.4900 0.5000 109,165 -0.01(-1.96%)
Oct 19, 2021 0.5200 0.5200 0.4900 0.5100 210,973 +0.01(+2.00%)
Oct 18, 2021 0.5400 0.5400 0.4950 0.5000 439,695 -0.03(-5.66%)
Oct 15, 2021 0.5500 0.5500 0.5200 0.5300 148,307 -0.04(-7.02%)
Oct 14, 2021 0.5300 0.5800 0.5000 0.5700 681,947 +0.06(+11.76%)
Oct 13, 2021 0.5000 0.5300 0.4800 0.5100 391,671 +0.02(+3.03%)
Oct 12, 2021 0.5000 0.5000 0.4700 0.4950 219,706 -0.01(-1.00%)
Oct 08, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 07, 2021 0.5100 0.5100 0.5000 0.5000 75,768 -0.01(-1.96%)
Oct 06, 2021 0.5200 0.5200 0.4900 0.5100 369,573 +0.00(+0.00%)
Oct 05, 2021 0.5300 0.5300 0.5100 0.5100 130,578 -0.02(-3.77%)
Oct 04, 2021 0.5500 0.5500 0.5200 0.5300 73,601 -0.01(-1.85%)
Oct 01, 2021 0.5200 0.5400 0.5100 0.5400 56,397 +0.02(+3.85%)
Sep 30, 2021 0.5400 0.5400 0.5100 0.5200 74,507 +0.00(+0.00%)
Sep 29, 2021 0.5600 0.5600 0.5200 0.5200 68,205 -0.03(-5.45%)
Sep 28, 2021 0.5300 0.5500 0.5200 0.5500 88,469 +0.02(+3.77%)
Sep 27, 2021 0.5500 0.5600 0.5300 0.5300 39,040 -0.02(-3.64%)
Sep 24, 2021 0.5400 0.5600 0.5300 0.5500 150,294 +0.00(+0.00%)
Sep 23, 2021 0.5500 0.5500 0.5300 0.5500 128,764 +0.00(+0.00%)
Sep 22, 2021 0.5600 0.5600 0.5300 0.5500 279,908 +0.00(+0.00%)
Sep 21, 2021 0.5600 0.5600 0.5500 0.5500 39,811 +0.01(+1.85%)
Sep 20, 2021 0.5600 0.5600 0.5200 0.5400 385,421 -0.02(-3.57%)
Sep 17, 2021 0.5900 0.6000 0.5600 0.5600 542,342 -0.04(-6.67%)
Sep 16, 2021 0.5900 0.6100 0.5800 0.6000 67,066 +0.01(+1.69%)
Sep 15, 2021 0.6100 0.6200 0.5900 0.5900 262,972 -0.01(-1.67%)
Sep 14, 2021 0.5900 0.6100 0.5900 0.6000 73,073 +0.01(+1.69%)
Sep 13, 2021 0.5900 0.6000 0.5800 0.5900 75,778 +0.01(+1.72%)
Sep 10, 2021 0.6100 0.6100 0.5700 0.5800 123,404 -0.03(-4.92%)
Sep 09, 2021 0.6000 0.6100 0.6000 0.6100 95,771 +0.00(+0.00%)
Sep 08, 2021 0.6000 0.6100 0.6000 0.6100 108,898 +0.02(+3.39%)
Sep 07, 2021 0.6100 0.6200 0.5800 0.5900 72,228 -0.01(-1.67%)
Sep 03, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Sep 02, 2021 0.5900 0.5900 0.5800 0.5900 55,854 +0.00(+0.00%)
Sep 01, 2021 0.5700 0.5900 0.5700 0.5900 101,576 +0.03(+5.36%)
Aug 31, 2021 0.5700 0.5900 0.5600 0.5600 161,486 +0.00(+0.00%)
Aug 30, 2021 0.5600 0.5700 0.5600 0.5600 55,228 -0.01(-1.75%)
Aug 27, 2021 0.5700 0.5800 0.5600 0.5700 67,805 +0.01(+1.79%)
Aug 26, 2021 0.5400 0.5800 0.5400 0.5600 166,787 +0.00(+0.00%)
Aug 25, 2021 0.5800 0.5900 0.5600 0.5600 156,605 -0.02(-3.45%)
Aug 24, 2021 0.5800 0.5900 0.5600 0.5800 90,956 +0.01(+1.75%)
Aug 23, 2021 0.5900 0.5900 0.5700 0.5700 87,061 +0.00(+0.00%)
Aug 20, 2021 0.5600 0.5800 0.5600 0.5700 36,603 +0.01(+1.79%)
Aug 19, 2021 0.6000 0.6000 0.5500 0.5600 482,055 -0.02(-3.45%)
Aug 18, 2021 0.6200 0.6300 0.5800 0.5800 334,717 +0.00(+0.00%)
Aug 17, 2021 0.6200 0.6300 0.5800 0.5800 119,644 -0.03(-4.92%)
Aug 16, 2021 0.6000 0.6400 0.5800 0.6100 272,604 +0.02(+3.39%)
Aug 13, 2021 0.5800 0.6100 0.5700 0.5900 77,657 +0.03(+5.36%)
Aug 12, 2021 0.5600 0.5700 0.5300 0.5600 225,156 +0.00(+0.00%)
Aug 11, 2021 0.5800 0.5900 0.5600 0.5600 188,823 -0.02(-3.45%)
Aug 10, 2021 0.6000 0.6000 0.5700 0.5800 146,290 -0.03(-4.92%)
Aug 09, 2021 0.6000 0.6200 0.6000 0.6100 237,555 +0.01(+1.67%)
Aug 06, 2021 0.6200 0.6200 0.5900 0.6000 118,936 -0.02(-3.23%)
Aug 05, 2021 0.6200 0.6400 0.6200 0.6200 415,363 -0.01(-1.59%)
Aug 04, 2021 0.6600 0.6600 0.6200 0.6300 194,495 -0.01(-1.56%)
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.