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 -0.0100 (-2.41%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 13, 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 31, 2022 0.4800 0.5200 0.4800 0.5200 417,296 +0.05(+9.47%)
Oct 28, 2022 0.4800 0.4850 0.4600 0.4750 94,881 -0.01(-1.04%)
Oct 27, 2022 0.4600 0.4900 0.4550 0.4800 87,090 +0.04(+9.09%)
Oct 26, 2022 0.4250 0.4600 0.4250 0.4400 44,500 +0.00(+0.00%)
Oct 25, 2022 0.4400 0.4500 0.4400 0.4400 28,400 +0.01(+1.15%)
Oct 24, 2022 0.4450 0.4450 0.4200 0.4350 16,820 -0.02(-3.33%)
Oct 21, 2022 0.4350 0.4500 0.4350 0.4500 103,253 +0.02(+4.65%)
Oct 20, 2022 0.4550 0.4550 0.4200 0.4300 92,500 -0.02(-4.44%)
Oct 19, 2022 0.4450 0.4500 0.4400 0.4500 41,175 -0.01(-2.17%)
Oct 18, 2022 0.4300 0.4600 0.4200 0.4600 61,575 +0.04(+8.24%)
Oct 17, 2022 0.4500 0.4500 0.4250 0.4250 3,015 +0.00(+0.00%)
Oct 14, 2022 0.4300 0.4350 0.4200 0.4250 36,500 +0.00(+0.00%)
Oct 13, 2022 0.4250 0.4450 0.4200 0.4250 45,298 -0.01(-2.30%)
Oct 12, 2022 0.4250 0.4450 0.4250 0.4350 67,045 +0.00(+0.00%)
Oct 11, 2022 0.4350 0.4400 0.4300 0.4350 39,500 -0.01(-2.25%)
Oct 07, 2022 0.4450 0 -0.02(-4.30%)
Oct 06, 2022 0.4600 0.4700 0.4600 0.4650 45,520 +0.01(+1.09%)
Oct 05, 2022 0.4650 0.4650 0.4550 0.4600 39,413 +0.00(+0.00%)
Oct 04, 2022 0.4800 0.4850 0.4600 0.4600 49,186 -0.01(-1.08%)
Oct 03, 2022 0.4500 0.4850 0.4500 0.4650 56,441 +0.02(+4.49%)
Sep 30, 2022 0.4500 0.4700 0.4400 0.4450 48,086 +0.02(+3.49%)
Sep 29, 2022 0.4250 0.4300 0.4200 0.4300 63,900 +0.01(+2.38%)
Sep 28, 2022 0.4200 0.4300 0.4200 0.4200 91,590 +0.00(+0.00%)
Sep 27, 2022 0.4250 0.4400 0.4200 0.4200 107,077 +0.00(+0.00%)
Sep 26, 2022 0.4450 0.4450 0.4200 0.4200 177,635 -0.01(-1.18%)
Sep 23, 2022 0.4500 0.4500 0.4250 0.4250 130,276 -0.03(-5.56%)
Sep 22, 2022 0.4700 0.4750 0.4500 0.4500 58,746 -0.03(-6.25%)
Sep 21, 2022 0.4800 0.4850 0.4700 0.4800 75,051 -0.01(-1.03%)
Sep 20, 2022 0.5200 0.5200 0.4800 0.4850 237,086 -0.05(-8.49%)
Sep 19, 2022 0.4300 0.5300 0.4300 0.5300 383,245 +0.10(+23.26%)
Sep 16, 2022 0.4200 0.4350 0.4150 0.4300 102,088 +0.01(+2.38%)
Sep 15, 2022 0.4150 0.4450 0.4150 0.4200 243,700 +0.01(+1.20%)
Sep 14, 2022 0.4000 0.4150 0.4000 0.4150 38,000 +0.01(+1.22%)
Sep 13, 2022 0.4150 0.4200 0.4000 0.4100 87,743 +0.00(+0.00%)
Sep 12, 2022 0.4350 0.4350 0.4100 0.4100 41,520 +0.00(+1.23%)
Sep 09, 2022 0.4250 0.4300 0.4050 0.4050 16,005 -0.00(-1.22%)
Sep 08, 2022 0.4100 0.4100 0.4100 0.4100 20,996 -0.01(-2.38%)
Sep 07, 2022 0.4000 0.4250 0.3900 0.4200 29,009 +0.01(+2.44%)
Sep 06, 2022 0.4300 0.4300 0.4100 0.4100 32,651 -0.02(-4.65%)
Sep 02, 2022 0.4300 0 +0.02(+6.17%)
Sep 01, 2022 0.3950 0.4150 0.3900 0.4050 98,316 -0.00(-1.22%)
Aug 31, 2022 0.4000 0.4100 0.4000 0.4100 43,520 +0.00(+0.00%)
Aug 30, 2022 0.3950 0.4100 0.3950 0.4100 51,750 +0.01(+2.50%)
Aug 29, 2022 0.3900 0.4100 0.3900 0.4000 30,890 +0.00(+0.00%)
Aug 26, 2022 0.3950 0.4050 0.3850 0.4000 143,485 +0.00(+0.00%)
Aug 25, 2022 0.3900 0.4000 0.3900 0.4000 35,886 +0.02(+3.90%)
Aug 24, 2022 0.4150 0.4150 0.3850 0.3850 235,841 -0.03(-8.33%)
Aug 23, 2022 0.4100 0.4200 0.4100 0.4200 23,500 +0.02(+6.33%)
Aug 22, 2022 0.4100 0.4100 0.3900 0.3950 65,673 -0.01(-3.66%)
Aug 19, 2022 0.4100 0.4150 0.4100 0.4100 84,867 +0.00(+0.00%)
Aug 18, 2022 0.4300 0.4300 0.4100 0.4100 21,371 +0.00(+0.00%)
Aug 17, 2022 0.4250 0.4250 0.4100 0.4100 59,710 -0.02(-3.53%)
Aug 16, 2022 0.4400 0.4400 0.4150 0.4250 61,717 -0.01(-1.16%)
Aug 15, 2022 0.4500 0.4500 0.4200 0.4300 154,894 -0.02(-4.44%)
Aug 12, 2022 0.4350 0.4500 0.4350 0.4500 39,700 +0.01(+2.27%)
Aug 11, 2022 0.4750 0.4750 0.4350 0.4400 187,190 -0.03(-6.38%)
Aug 10, 2022 0.5000 0.5000 0.4700 0.4700 261,566 -0.03(-6.00%)
Aug 09, 2022 0.5200 0.5200 0.5000 0.5000 82,195 -0.01(-1.96%)
Aug 08, 2022 0.5200 0.5400 0.5100 0.5100 196,000 -0.02(-3.77%)
Aug 05, 2022 0.5100 0.5400 0.5100 0.5300 54,133 +0.01(+1.92%)
Aug 04, 2022 0.5200 0.5400 0.5200 0.5200 56,700 +0.01(+1.96%)
Aug 03, 2022 0.5000 0.5100 0.4900 0.5100 60,700 +0.01(+2.00%)
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.