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

Freegold Ventures Ltd (TSX: FVL )

0.4300 +0.0050 (+1.18%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 31, 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 (%)
Apr 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 23, 2019 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Apr 18, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 17, 2019 0.0600 0.0600 0.0500 0.0500 49,000 -0.01(-16.67%)
Apr 16, 2019 0.0700 0.0700 0.0600 0.0600 268,276 -0.01(-14.29%)
Apr 15, 2019 0.0600 0.0700 0.0600 0.0700 15,000 +0.01(+16.67%)
Apr 12, 2019 0.0600 0.0600 0.0600 229 +0.00(+0.00%)
Apr 10, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Apr 08, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 05, 2019 0.0700 0.0700 0.0700 6 +0.00(+0.00%)
Apr 04, 2019 0.0700 0.0700 0.0700 324 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Mar 25, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 21, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 19, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 18, 2019 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-14.29%)
Mar 15, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 14, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 13, 2019 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Mar 12, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 11, 2019 0.0700 0.0700 0.0700 0.0700 164,020 +0.00(+0.00%)
Mar 08, 2019 0.0600 0.0700 0.0600 0.0700 45,082 +0.01(+16.67%)
Mar 07, 2019 0.0700 0.0700 0.0600 0.0600 65,700 -0.01(-14.29%)
Mar 06, 2019 0.0700 0.0700 0.0600 0.0700 305,000 +0.00(+0.00%)
Mar 05, 2019 0.0600 0.0700 0.0600 0.0700 1,324,001 +0.01(+16.67%)
Mar 04, 2019 0.0600 0.0600 0.0600 0.0600 42,600 +0.00(+0.00%)
Mar 01, 2019 0.0600 0.0600 0.0600 0.0600 122,000 +0.00(+0.00%)
Feb 28, 2019 0.0600 0.0600 0.0600 0.0600 38,250 +0.00(+0.00%)
Feb 27, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Feb 26, 2019 0.0600 0.0600 0.0600 0.0600 233,000 +0.00(+0.00%)
Feb 25, 2019 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Feb 22, 2019 0.0600 0.0600 0.0600 0.0600 170,000 +0.00(+0.00%)
Feb 21, 2019 0.0700 0.0700 0.0600 0.0600 126,000 +0.00(+0.00%)
Feb 20, 2019 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Feb 19, 2019 0.0700 0.0700 0.0600 0.0600 17,500 +0.00(+0.00%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 12, 2019 0.0600 0.0700 0.0600 0.0700 26,055 +0.00(+0.00%)
Feb 11, 2019 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Feb 08, 2019 0.0700 0.0700 0.0700 0.0700 13,459 +0.01(+16.67%)
Feb 05, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 04, 2019 0.0700 0.0700 0.0700 600 +0.00(+0.00%)
Feb 01, 2019 0.0600 0.0700 0.0600 0.0700 57,963 +0.00(+0.00%)
Jan 31, 2019 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+16.67%)
Jan 30, 2019 0.0700 0.0700 0.0600 0.0600 87,400 -0.01(-14.29%)
Jan 29, 2019 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Jan 28, 2019 0.0700 0.0700 0.0700 0.0700 39,416 +0.01(+16.67%)
Jan 25, 2019 0.0700 0.0700 0.0600 0.0600 42,076 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0700 0.0600 0.0600 19,038 -0.01(-14.29%)
Jan 23, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Jan 18, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 11, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 09, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jan 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jan 04, 2019 0.0700 0.0700 0.0700 78 +0.00(+0.00%)
Jan 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 28, 2018 0.0700 0.0700 0.0700 0.0700 14,458 +0.01(+16.67%)
Dec 27, 2018 0.0600 0.0600 0.0600 0.0600 2,535 +0.00(+0.00%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0700 0.0700 0.0600 0.0600 33,000 -0.01(-14.29%)
Dec 17, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 14, 2018 0.0700 0.0700 0.0700 0.0700 154,785 +0.00(+0.00%)
Dec 13, 2018 0.0600 0.0700 0.0600 0.0700 160,000 +0.00(+0.00%)
Dec 12, 2018 0.0700 0.0700 0.0700 0.0700 20,383 +0.00(+0.00%)
Dec 10, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 06, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 05, 2018 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Dec 04, 2018 0.0700 0.0700 0.0600 0.0700 52,000 +0.00(+0.00%)
Dec 03, 2018 0.0700 0.0700 0.0700 0.0700 15,166 +0.00(+0.00%)
Nov 30, 2018 0.0700 0.0700 0.0700 0.0700 47,329 +0.00(+0.00%)
Nov 28, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 26, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 23, 2018 0.0700 0.0700 0.0700 1 +0.00(+0.00%)
Nov 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 20, 2018 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 15, 2018 0.0700 0.0700 0.0700 0.0700 4,100 +0.00(+0.00%)
Nov 14, 2018 0.0800 0.0800 0.0700 0.0700 7,000 -0.01(-12.50%)
Nov 13, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 12, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Nov 09, 2018 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Nov 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2018 0.0800 0.0800 0.0800 225 +0.00(+0.00%)
Nov 02, 2018 0.0900 0.0900 0.0700 0.0800 100,000 -0.01(-11.11%)
Nov 01, 2018 0.0900 0.0900 0.0900 0.0900 105,001 +0.00(+0.00%)
Oct 31, 2018 0.0900 0.0900 0.0800 0.0900 88,999 +0.00(+0.00%)
Oct 30, 2018 0.1100 0.1100 0.0800 0.0900 99,500 -0.03(-25.00%)
Oct 29, 2018 0.1100 0.1200 0.1100 0.1200 4,500 +0.00(+0.00%)
Oct 26, 2018 0.1200 0.1200 0.1200 0.1200 3,500 +0.01(+9.09%)
Oct 24, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 23, 2018 0.1200 0.1300 0.1100 0.1100 117,900 -0.02(-15.38%)
Oct 22, 2018 0.1300 0.1300 0.1300 311 +0.00(+0.00%)
Oct 18, 2018 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 17, 2018 0.1200 0.1300 0.1200 0.1300 29,030 +0.01(+8.33%)
Oct 16, 2018 0.1200 0.1300 0.1100 0.1200 314,000 +0.00(+0.00%)
Oct 15, 2018 0.1300 0.1300 0.1200 0.1200 52,000 +0.01(+9.09%)
Oct 12, 2018 0.1100 0.1200 0.1100 0.1100 408,000 +0.00(+0.00%)
Oct 11, 2018 0.1100 0.1100 0.1100 0.1100 55,000 +0.00(+0.00%)
Oct 10, 2018 0.1100 0.1100 0.1100 0.1100 11,759 +0.00(+0.00%)
Oct 09, 2018 0.1100 0.1100 0.1100 0.1100 21,666 +0.01(+10.00%)
Oct 05, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 04, 2018 0.1100 0.1100 0.1100 100 +0.00(+0.00%)
Oct 03, 2018 0.1100 0.1100 0.1000 0.1100 184,300 +0.02(+22.22%)
Oct 01, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Sep 28, 2018 0.1000 0.1100 0.1000 0.1100 48,600 +0.01(+10.00%)
Sep 27, 2018 0.1000 0.1000 0.0900 0.1000 183,100 +0.00(+0.00%)
Sep 26, 2018 0.0800 0.1000 0.0800 0.1000 802,800 +0.03(+42.86%)
Sep 25, 2018 0.0800 0.0800 0.0700 0.0700 62,000 -0.01(-12.50%)
Sep 24, 2018 0.0800 0.0800 0.0800 0.0800 1,100 +0.00(+0.00%)
Sep 21, 2018 0.0700 0.1000 0.0700 0.0800 108,100 +0.01(+14.29%)
Sep 20, 2018 0.0700 0.0700 0.0700 0.0700 107,000 +0.00(+0.00%)
Sep 19, 2018 0.0700 0.0700 0.0700 0.0700 5,165 +0.00(+0.00%)
Sep 18, 2018 0.0700 0.0700 0.0700 0.0700 63,965 +0.00(+0.00%)
Sep 17, 2018 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Sep 13, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 12, 2018 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0700 0.0600 0.0700 23,000 +0.00(+0.00%)
Sep 10, 2018 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Sep 07, 2018 0.0700 0.0700 0.0700 0.0700 59,000 +0.00(+0.00%)
Sep 06, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 05, 2018 0.0700 0.0700 0.0700 0.0700 177,000 +0.00(+0.00%)
Sep 04, 2018 0.0700 0.0700 0.0700 0.0700 71,000 +0.01(+16.67%)
Aug 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 30, 2018 0.0600 0.0600 0.0600 0.0600 55,408 +0.00(+0.00%)
Aug 29, 2018 0.0600 0.0600 0.0600 0.0600 201,000 +0.00(+0.00%)
Aug 28, 2018 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Aug 27, 2018 0.0600 0.0700 0.0600 0.0600 911,240 +0.00(+0.00%)
Aug 24, 2018 0.0700 0.0700 0.0600 0.0600 1,214,200 -0.01(-14.29%)
Aug 22, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 21, 2018 0.0700 0.0800 0.0700 0.0700 52,000 +0.00(+0.00%)
Aug 20, 2018 0.0700 0.0700 0.0700 0.0700 1,665 +0.00(+0.00%)
Aug 17, 2018 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Aug 16, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 15, 2018 0.0700 0.0700 0.0700 0.0700 47,000 +0.00(+0.00%)
Aug 14, 2018 0.0700 0.0700 0.0700 0.0700 23,000 -0.01(-12.50%)
Aug 09, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 08, 2018 0.0700 0.0800 0.0700 0.0800 10,000 +0.01(+14.29%)
Aug 07, 2018 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Aug 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 02, 2018 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Aug 01, 2018 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Jul 27, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 26, 2018 0.0800 0.0800 0.0700 0.0700 38,375 +0.00(+0.00%)
Jul 25, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 23, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 17, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 10, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 09, 2018 0.0800 0.0700 0.0700 15,000 -0.01(-12.50%)
Jul 04, 2018 0.0800 0.0800 0.0800 854 +0.01(+14.29%)
Jun 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 28, 2018 0.0750 0.0750 0.0700 0.0700 50,000 -0.00(-6.67%)
Jun 26, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 21, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 20, 2018 0.0700 0.0700 0.0650 0.0700 48,500 +0.00(+0.00%)
Jun 19, 2018 0.0750 0.0750 0.0600 0.0700 93,976 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0700 0.0700 0.0700 54,167 -0.00(-6.67%)
Jun 15, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 12, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 08, 2018 0.0750 0.0750 0.0750 500 +0.00(+0.00%)
Jun 07, 2018 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Jun 06, 2018 0.0850 0.0850 0.0700 0.0700 61,400 -0.01(-12.50%)
Jun 05, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
May 30, 2018 0.0750 0.0750 0.0750 291 -0.01(-11.76%)
May 29, 2018 0.0850 0.0850 0.0850 0.0850 8,000 +0.01(+6.25%)
May 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 23, 2018 0.0800 0.0850 0.0800 0.0850 491,750 +0.01(+6.25%)
May 22, 2018 0.0750 0.0800 0.0750 0.0800 14,400 +0.00(+0.00%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0750 0.0800 0.0750 0.0800 57,000 -0.01(-5.88%)
May 09, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 08, 2018 0.0850 0.0850 0.0800 0.0850 98,000 +0.00(+0.00%)
May 07, 2018 0.0800 0.0850 0.0800 0.0850 5,875 +0.00(+0.00%)
May 04, 2018 0.0800 0.0850 0.0800 0.0850 18,000 +0.00(+0.00%)
May 03, 2018 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
May 02, 2018 0.0850 0.0850 0.0850 0.0850 54,000 -0.00(-5.56%)
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.