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 (%)
Feb 28, 2022 0.5400 0.5800 0.5400 0.5600 581,953 +0.03(+5.66%)
Feb 25, 2022 0.5600 0.5500 0.5300 0.5300 161,117 -0.03(-5.36%)
Feb 24, 2022 0.5900 0.6200 0.5300 0.5600 269,939 +0.00(+0.00%)
Feb 23, 2022 0.5500 0.5800 0.5400 0.5600 249,473 +0.01(+1.82%)
Feb 22, 2022 0.5700 0.5700 0.5400 0.5500 71,921 -0.02(-3.51%)
Feb 18, 2022 0.5700 0 -0.03(-5.00%)
Feb 17, 2022 0.5700 0.6100 0.5700 0.6000 268,283 +0.04(+7.14%)
Feb 16, 2022 0.5700 0.5800 0.5600 0.5600 177,337 +0.00(+0.00%)
Feb 15, 2022 0.5500 0.5700 0.5500 0.5600 42,224 -0.01(-1.75%)
Feb 14, 2022 0.5900 0.6000 0.5600 0.5700 232,112 -0.02(-3.39%)
Feb 11, 2022 0.5600 0.6000 0.5200 0.5900 443,686 +0.02(+3.51%)
Feb 10, 2022 0.5600 0.5800 0.5600 0.5700 85,734 +0.01(+1.79%)
Feb 09, 2022 0.6000 0.6000 0.5600 0.5600 161,991 -0.04(-6.67%)
Feb 08, 2022 0.5900 0.6100 0.5800 0.6000 301,352 +0.02(+3.45%)
Feb 07, 2022 0.6000 0.6000 0.5700 0.5800 173,788 -0.02(-3.33%)
Feb 04, 2022 0.6000 0.6100 0.5900 0.6000 235,337 +0.00(+0.00%)
Feb 03, 2022 0.5800 0.6100 0.6000 317,340 -0.01(-1.64%)
Feb 02, 2022 0.6000 0.6400 0.6000 0.6100 194,319 +0.02(+3.39%)
Feb 01, 2022 0.6000 0.6000 0.5800 0.5900 82,336 +0.01(+1.72%)
Jan 31, 2022 0.5400 0.5900 0.5400 0.5800 142,406 +0.06(+11.54%)
Jan 28, 2022 0.5300 0.5400 0.5200 0.5200 260,410 -0.01(-1.89%)
Jan 27, 2022 0.5600 0.5700 0.5300 0.5300 222,457 -0.02(-3.64%)
Jan 26, 2022 0.6000 0.6000 0.5500 0.5500 150,436 -0.03(-5.17%)
Jan 25, 2022 0.5600 0.6400 0.5600 0.5800 316,932 +0.03(+5.45%)
Jan 24, 2022 0.6000 0.6000 0.5300 0.5500 446,919 -0.05(-8.33%)
Jan 21, 2022 0.6600 0.6600 0.5900 0.6000 717,704 -0.04(-6.25%)
Jan 20, 2022 0.6000 0.6600 0.6000 0.6400 568,447 +0.05(+8.47%)
Jan 19, 2022 0.5500 0.6100 0.5500 0.5900 608,569 +0.05(+9.26%)
Jan 18, 2022 0.5300 0.5500 0.5300 0.5400 137,802 +0.02(+3.85%)
Jan 17, 2022 0.5400 0.5500 0.5200 0.5200 154,516 +0.00(+0.00%)
Jan 14, 2022 0.5400 0.5400 0.5200 0.5200 143,390 -0.02(-3.70%)
Jan 13, 2022 0.5400 0.5400 0.5200 0.5400 411,823 +0.01(+1.89%)
Jan 12, 2022 0.5100 0.5500 0.5100 0.5300 172,153 +0.02(+3.92%)
Jan 11, 2022 0.4700 0.5100 0.4600 0.5100 301,005 +0.04(+9.68%)
Jan 10, 2022 0.4750 0.4800 0.4600 0.4650 108,618 +0.01(+1.09%)
Jan 07, 2022 0.4800 0.4800 0.4500 0.4600 190,267 -0.02(-4.17%)
Jan 06, 2022 0.4900 0.4900 0.4550 0.4800 298,349 -0.02(-4.00%)
Jan 05, 2022 0.4900 0.5600 0.4900 0.5000 1,241,025 +0.03(+5.26%)
Jan 04, 2022 0.4200 0.4850 0.4200 0.4750 800,628 +0.09(+23.38%)
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%)
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.