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

Freegold Ventures Ltd (TSX: FVL )

0.4100 -0.0100 (-2.38%)
Streaming Delayed Price Updated: 10:03 AM 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 (%)
Dec 31, 2021 0.3850 0.3850 0.3850 0 +0.02(+4.05%)
Dec 30, 2021 0.3650 0.3850 0.3600 0.3700 729,030 +0.02(+4.23%)
Dec 29, 2021 0.3600 0.3600 0.3400 0.3550 768,338 -0.01(-1.39%)
Dec 24, 2021 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Dec 23, 2021 0.3650 0.3700 0.3500 0.3550 102,893 +0.00(+0.00%)
Dec 22, 2021 0.3550 0.3700 0.3500 0.3550 583,953 +0.00(+0.00%)
Dec 21, 2021 0.3400 0.3600 0.3400 0.3550 262,074 +0.02(+5.97%)
Dec 20, 2021 0.3600 0.3650 0.3300 0.3350 997,940 -0.01(-4.29%)
Dec 17, 2021 0.3300 0.3800 0.3300 0.3500 12,729,652 +0.02(+7.69%)
Dec 16, 2021 0.3250 0.3300 0.3250 0.3250 3,634,519 -0.01(-2.99%)
Dec 15, 2021 0.3200 0.3350 0.3200 0.3350 418,102 +0.02(+6.35%)
Dec 14, 2021 0.3600 0.3600 0.3150 0.3150 1,050,062 -0.03(-10.00%)
Dec 13, 2021 0.3800 0.3800 0.3400 0.3500 961,835 -0.03(-7.89%)
Dec 10, 2021 0.3950 0.4200 0.3800 0.3800 398,188 -0.02(-3.80%)
Dec 09, 2021 0.3800 0.4100 0.3700 0.3950 647,666 +0.02(+5.33%)
Dec 08, 2021 0.4000 0.4000 0.3700 0.3750 93,218 -0.03(-6.25%)
Dec 07, 2021 0.3900 0.4000 0.3750 0.4000 262,329 +0.02(+3.90%)
Dec 06, 2021 0.3800 0.3900 0.3750 0.3850 44,955 +0.01(+1.32%)
Dec 03, 2021 0.3800 0.3900 0.3550 0.3800 194,420 +0.02(+4.11%)
Dec 02, 2021 0.3800 0.3800 0.3500 0.3650 425,537 -0.02(-5.19%)
Dec 01, 2021 0.4000 0.4000 0.3850 0.3850 242,000 -0.01(-1.28%)
Nov 30, 2021 0.3900 0.4100 0.3900 0.3900 164,358 +0.00(+0.00%)
Nov 29, 2021 0.3900 0.4000 0.3800 0.3900 124,318 +0.00(+0.00%)
Nov 26, 2021 0.3900 0.4000 0.3900 0.3900 78,332 -0.01(-1.27%)
Nov 25, 2021 0.3800 0.3950 0.3800 0.3950 114,124 +0.02(+3.95%)
Nov 24, 2021 0.4000 0.4000 0.3800 0.3800 372,931 -0.01(-1.30%)
Nov 23, 2021 0.3900 0.4000 0.3850 0.3850 474,379 -0.02(-3.75%)
Nov 22, 2021 0.4050 0.4050 0.4000 0.4000 170,931 -0.01(-3.61%)
Nov 19, 2021 0.4200 0.4250 0.4100 0.4150 57,015 -0.01(-1.19%)
Nov 18, 2021 0.4400 0.4400 0.4100 0.4200 293,928 -0.02(-3.45%)
Nov 17, 2021 0.4300 0.4500 0.4300 0.4350 240,484 +0.01(+1.16%)
Nov 16, 2021 0.4500 0.4500 0.4300 0.4300 77,822 -0.02(-3.37%)
Nov 15, 2021 0.4500 0.4550 0.4400 0.4450 217,962 +0.01(+1.14%)
Nov 12, 2021 0.4500 0.4700 0.4350 0.4400 396,063 -0.01(-1.12%)
Nov 11, 2021 0.4500 0.4550 0.4400 0.4450 213,455 +0.00(+0.00%)
Nov 10, 2021 0.4400 0.4450 279,455 +0.01(+1.14%)
Nov 09, 2021 0.4400 0.4400 0.4150 0.4400 334,616 +0.00(+0.00%)
Nov 08, 2021 0.4400 0.4450 0.4300 0.4400 182,993 -0.01(-1.12%)
Nov 05, 2021 0.4500 0.4500 0.4200 0.4450 516,081 -0.01(-1.11%)
Nov 04, 2021 0.4100 0.5000 0.4100 0.4500 1,106,085 +0.05(+12.50%)
Nov 03, 2021 0.3950 0.4100 0.3950 0.4000 219,322 +0.01(+2.56%)
Nov 02, 2021 0.4000 0.4025 0.3750 0.3900 720,573 -0.01(-2.50%)
Nov 01, 2021 0.4300 0.4350 0.3950 0.4000 654,627 -0.03(-8.05%)
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%)
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.