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, 2023 0.4100 0.4100 0.4050 0.4100 48,845 +0.00(+1.23%)
Feb 27, 2023 0.4000 0.4250 0.4000 0.4050 133,167 +0.00(+0.00%)
Feb 24, 2023 0.4200 0.4200 0.4000 0.4050 63,601 -0.01(-2.41%)
Feb 23, 2023 0.4100 0.4150 0.4000 0.4150 352,200 +0.01(+2.47%)
Feb 22, 2023 0.4250 0.4300 0.4000 0.4050 276,285 +0.00(+0.00%)
Feb 21, 2023 0.4200 0.4200 0.4000 0.4050 31,905 +0.00(+0.00%)
Feb 17, 2023 0.4050 0 -0.01(-2.41%)
Feb 16, 2023 0.4250 0.4250 0.4000 0.4150 78,697 -0.01(-1.19%)
Feb 15, 2023 0.4200 0.4200 0.4100 0.4200 103,410 -0.01(-1.18%)
Feb 14, 2023 0.4200 0.4250 0.4150 0.4250 17,773 +0.01(+1.19%)
Feb 13, 2023 0.4100 0.4200 0.4100 0.4200 28,391 +0.01(+1.20%)
Feb 10, 2023 0.4250 0.4250 0.4050 0.4150 129,000 -0.01(-2.35%)
Feb 09, 2023 0.4350 0.4350 0.4250 0.4250 64,370 -0.02(-3.41%)
Feb 08, 2023 0.4400 0.4400 0.4300 0.4400 23,800 +0.00(+0.00%)
Feb 07, 2023 0.4400 0.4400 0.4300 0.4400 26,800 +0.01(+1.15%)
Feb 06, 2023 0.4400 0.4400 0.4350 0.4350 94,131 -0.01(-1.14%)
Feb 03, 2023 0.4400 0.4400 0.4300 0.4400 67,739 +0.00(+0.00%)
Feb 02, 2023 0.4500 0.4500 0.4350 0.4400 55,009 +0.01(+1.15%)
Feb 01, 2023 0.4500 0.4500 0.4300 0.4350 352,600 -0.01(-1.14%)
Jan 31, 2023 0.4450 0.4500 0.4350 0.4400 142,570 -0.01(-1.12%)
Jan 30, 2023 0.4750 0.4750 0.4400 0.4450 236,520 -0.03(-6.32%)
Jan 27, 2023 0.4700 0.4750 0.4650 0.4750 31,600 -0.01(-1.04%)
Jan 26, 2023 0.4800 0.4800 0.4750 0.4800 92,625 +0.00(+0.00%)
Jan 25, 2023 0.4750 0.4800 0.4700 0.4800 111,081 +0.00(+0.00%)
Jan 24, 2023 0.4800 0.4800 0.4750 0.4800 99,695 +0.00(+0.00%)
Jan 23, 2023 0.4800 0.4800 0.4750 0.4800 727,024 +0.01(+1.05%)
Jan 20, 2023 0.4800 0.4800 0.4700 0.4750 61,150 -0.01(-1.04%)
Jan 19, 2023 0.4700 0.4800 0.4700 0.4800 48,927 +0.00(+0.00%)
Jan 18, 2023 0.4800 0.4800 0.4750 0.4800 139,312 +0.01(+1.05%)
Jan 17, 2023 0.4850 0.4850 0.4750 0.4750 105,612 +0.00(+0.00%)
Jan 16, 2023 0.4750 0.4900 0.4750 0.4750 46,568 +0.00(+0.00%)
Jan 13, 2023 0.4650 0.4800 0.4650 0.4750 42,074 +0.01(+3.26%)
Jan 12, 2023 0.4600 0.4700 0.4600 0.4600 20,000 +0.00(+0.00%)
Jan 11, 2023 0.4650 0.4750 0.4600 0.4600 36,775 +0.00(+0.00%)
Jan 10, 2023 0.4600 0.4700 0.4600 0.4600 20,922 +0.00(+0.00%)
Jan 09, 2023 0.4800 0.4800 0.4600 0.4600 59,500 +0.01(+2.22%)
Jan 06, 2023 0.4500 0.4800 0.4400 0.4500 51,677 +0.00(+0.00%)
Jan 05, 2023 0.4600 0.4600 0.4500 0.4500 34,443 -0.01(-1.10%)
Jan 04, 2023 0.4550 0.4800 0.4500 0.4550 77,450 +0.01(+1.11%)
Jan 03, 2023 0.4800 0.4800 0.4450 0.4500 13,878 -0.01(-1.10%)
Dec 30, 2022 0.4550 0 -0.01(-2.15%)
Dec 29, 2022 0.4450 0.4650 0.4450 0.4650 15,757 +0.04(+9.41%)
Dec 28, 2022 0.4650 0.4650 0.4250 0.4250 117,525 -0.03(-5.56%)
Dec 23, 2022 0.4500 0 +0.02(+3.45%)
Dec 22, 2022 0.4400 0.4500 0.4300 0.4350 58,740 -0.01(-1.14%)
Dec 21, 2022 0.4500 0.4650 0.4400 0.4400 8,610 -0.01(-2.22%)
Dec 20, 2022 0.4400 0.4500 0.4400 0.4500 100,450 +0.01(+2.27%)
Dec 19, 2022 0.4600 0.4600 0.4400 0.4400 31,880 +0.00(+0.00%)
Dec 16, 2022 0.4600 0.4600 0.4400 0.4400 44,500 +0.00(+0.00%)
Dec 15, 2022 0.4500 0.4500 0.4400 0.4400 29,500 +0.01(+2.33%)
Dec 14, 2022 0.4450 0.4600 0.4300 0.4300 148,939 -0.03(-5.49%)
Dec 13, 2022 0.4550 0.4700 0.4500 0.4550 45,135 -0.01(-1.09%)
Dec 12, 2022 0.4600 0.4650 0.4550 0.4600 73,006 +0.00(+0.00%)
Dec 09, 2022 0.4550 0.4750 0.4550 0.4600 50,827 +0.01(+1.10%)
Dec 08, 2022 0.4550 0.4700 0.4500 0.4550 172,700 +0.01(+2.25%)
Dec 07, 2022 0.4600 0.4600 0.4400 0.4450 38,500 +0.01(+1.14%)
Dec 06, 2022 0.4550 0.4600 0.4400 0.4400 56,510 -0.01(-1.12%)
Dec 05, 2022 0.4650 0.4650 0.4300 0.4450 166,446 -0.02(-4.30%)
Dec 02, 2022 0.4700 0.4750 0.4600 0.4650 29,500 +0.01(+1.09%)
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.