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

Freegold Ventures Ltd (TSX: FVL )

0.4200 +0.0050 (+1.20%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 6, 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 (%)
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%)
Nov 02, 2020 0.8200 0.8200 0.7700 0.7900 828,109 -0.01(-1.25%)
Oct 30, 2020 0.8100 0.8700 0.7600 0.8000 1,337,581 -0.01(-1.23%)
Oct 29, 2020 0.7500 0.8300 0.7300 0.8100 1,322,445 +0.08(+10.96%)
Oct 28, 2020 0.6900 0.7300 0.6500 0.7300 2,124,129 -0.03(-3.95%)
Oct 27, 2020 0.8500 0.8500 0.7300 0.7600 2,744,025 -0.10(-11.63%)
Oct 26, 2020 0.9200 0.9300 0.8500 0.8600 953,462 -0.06(-6.52%)
Oct 23, 2020 0.9500 0.9500 0.9100 0.9200 353,204 -0.02(-2.13%)
Oct 22, 2020 0.9900 1.000 0.9300 0.9400 687,354 -0.04(-4.08%)
Oct 21, 2020 1.010 1.020 0.9700 0.9800 469,850 -0.02(-2.00%)
Oct 20, 2020 1.000 1.020 0.9800 1.000 341,004 -0.01(-0.99%)
Oct 19, 2020 1.020 1.040 1.000 1.010 445,914 -0.02(-1.94%)
Oct 16, 2020 1.070 1.070 1.020 1.030 407,611 -0.06(-5.50%)
Oct 15, 2020 1.050 1.090 0.9700 1.090 1,048,003 +0.02(+1.87%)
Oct 14, 2020 1.170 1.170 1.040 1.070 1,105,578 -0.05(-4.46%)
Oct 13, 2020 1.070 1.160 1.040 1.120 1,703,123 +0.07(+6.67%)
Oct 09, 2020 1.050 1.050 1.050 0 +0.10(+10.53%)
Oct 08, 2020 0.9800 0.9800 0.9300 0.9500 953,555 -0.03(-3.06%)
Oct 07, 2020 0.9700 0.9800 0.9400 0.9800 855,876 +0.03(+3.16%)
Oct 06, 2020 1.020 1.020 0.9200 0.9500 1,802,400 -0.06(-5.94%)
Oct 05, 2020 1.000 1.030 0.9700 1.010 1,343,231 +0.02(+2.02%)
Oct 02, 2020 1.000 1.040 0.9500 0.9900 1,260,436 +0.00(+0.00%)
Oct 01, 2020 0.9900 1.020 0.9800 0.9900 1,184,213 +0.00(+0.00%)
Sep 30, 2020 1.060 1.060 0.9600 0.9900 1,155,838 -0.05(-4.81%)
Sep 29, 2020 1.130 1.130 1.030 1.040 807,548 -0.07(-6.31%)
Sep 28, 2020 1.110 1.140 1.090 1.110 464,213 +0.00(+0.00%)
Sep 25, 2020 1.070 1.150 1.050 1.110 832,175 +0.05(+4.72%)
Sep 24, 2020 1.060 1.120 1.010 1.060 1,592,145 +0.01(+0.95%)
Sep 23, 2020 1.180 1.180 1.050 1.050 1,726,011 -0.16(-13.22%)
Sep 22, 2020 1.180 1.240 1.140 1.210 1,163,220 +0.04(+3.42%)
Sep 21, 2020 1.190 1.240 1.090 1.170 2,216,426 -0.13(-10.00%)
Sep 18, 2020 1.020 1.300 1.020 1.300 3,754,646 +0.29(+28.71%)
Sep 17, 2020 1.000 1.060 0.9600 1.010 1,684,306 -0.07(-6.48%)
Sep 16, 2020 1.160 1.180 1.070 1.080 824,770 -0.06(-5.26%)
Sep 15, 2020 1.070 1.160 1.070 1.140 1,103,094 +0.09(+8.57%)
Sep 14, 2020 1.150 1.160 0.9300 1.050 4,208,194 -0.11(-9.48%)
Sep 11, 2020 1.250 1.300 1.050 1.160 5,303,214 -0.24(-17.14%)
Sep 10, 2020 1.440 1.440 1.380 1.400 309,196 -0.01(-0.71%)
Sep 09, 2020 1.450 1.460 1.400 1.410 455,416 -0.03(-2.08%)
Sep 08, 2020 1.430 1.470 1.350 1.440 666,296 -0.01(-0.69%)
Sep 04, 2020 1.450 1.450 1.450 0 +0.01(+0.69%)
Sep 03, 2020 1.510 1.520 1.410 1.440 821,734 -0.08(-5.26%)
Sep 02, 2020 1.590 1.590 1.490 1.520 911,699 -0.10(-6.17%)
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.