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 (%)
Apr 30, 2020 0.0800 0.0800 0.0800 0.0800 17,000 +0.00(+0.00%)
Apr 29, 2020 0.0900 0.0900 0.0800 0.0800 354,199 -0.01(-11.11%)
Apr 28, 2020 0.0900 0.0900 0.0900 300 +0.00(+0.00%)
Apr 27, 2020 0.0900 0.0900 0.0900 0.0900 57,500 +0.01(+12.50%)
Apr 24, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0800 0.0800 124,000 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0800 0.0800 75,000 -0.01(-11.11%)
Apr 21, 2020 0.0900 0.0900 0.0900 0.0900 15,700 +0.00(+0.00%)
Apr 20, 2020 0.0900 0.1000 0.0800 0.0900 66,000 +0.01(+12.50%)
Apr 17, 2020 0.1000 0.1000 0.0800 0.0800 80,288 -0.02(-20.00%)
Apr 16, 2020 0.0900 0.1000 0.0900 0.1000 277,500 +0.01(+11.11%)
Apr 15, 2020 0.0800 0.0900 0.0800 0.0900 240,000 +0.01(+12.50%)
Apr 14, 2020 0.0800 0.0800 0.0800 0.0800 182,100 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0700 0.0800 56,335 +0.00(+0.00%)
Apr 09, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Apr 08, 2020 0.0700 0.0700 0.0700 0.0700 70,550 +0.01(+16.67%)
Apr 07, 2020 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-14.29%)
Apr 06, 2020 0.0500 0.0700 0.0500 0.0700 521,540 +0.02(+40.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0600 0.0500 0.0500 88,500 +0.00(+0.00%)
Mar 31, 2020 0.0500 0.0600 0.0500 0.0500 508,000 +0.01(+25.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0400 0.0400 995,400 -0.02(-33.33%)
Mar 25, 2020 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 24, 2020 0.0500 0.0500 0.0500 4 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 7,054 +0.00(+0.00%)
Mar 20, 2020 0.0500 0.0600 0.0500 0.0500 240,754 -0.01(-16.67%)
Mar 19, 2020 0.0500 0.0600 0.0400 0.0600 247,966 +0.01(+20.00%)
Mar 18, 2020 0.0500 0.0500 0.0500 0.0500 122,650 -0.01(-16.67%)
Mar 17, 2020 0.0500 0.0600 0.0500 0.0600 134,350 +0.01(+20.00%)
Mar 16, 2020 0.0400 0.0500 0.0400 0.0500 659,587 +0.01(+25.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 649,501 +0.00(+0.00%)
Mar 12, 2020 0.0400 0.0400 0.0400 0.0400 277,500 -0.01(-20.00%)
Mar 11, 2020 0.0500 0.0500 0.0500 0.0500 114,000 +0.00(+0.00%)
Mar 10, 2020 0.0500 0.0500 0.0500 0.0500 46,999 +0.00(+0.00%)
Mar 09, 2020 0.0500 0.0500 0.0400 0.0500 279,450 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0600 0.0500 0.0500 114,000 -0.01(-16.67%)
Mar 05, 2020 0.0500 0.0600 0.0500 0.0600 46,000 +0.00(+0.00%)
Mar 04, 2020 0.0600 0.0600 0.0600 0.0600 90,833 +0.01(+20.00%)
Mar 03, 2020 0.0600 0.0600 0.0500 0.0500 1,020,000 -0.01(-16.67%)
Mar 02, 2020 0.0500 0.0600 0.0500 0.0600 195,000 +0.01(+20.00%)
Feb 28, 2020 0.0500 0.0500 0.0400 0.0500 2,068,000 +0.00(+0.00%)
Feb 27, 2020 0.0500 0.0500 0.0500 0.0500 445,330 +0.00(+0.00%)
Feb 26, 2020 0.0500 0.0500 0.0500 0.0500 133,725 +0.00(+0.00%)
Feb 25, 2020 0.0500 0.0500 0.0500 0.0500 1,231,800 -0.01(-16.67%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 108,000 +0.00(+0.00%)
Feb 21, 2020 0.0600 0.0600 0.0600 0.0600 101,208 +0.00(+0.00%)
Feb 19, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 18, 2020 0.0600 0.0600 0.0600 0.0600 72,000 +0.00(+0.00%)
Feb 13, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0600 0.0500 0.0600 45,000 +0.01(+20.00%)
Feb 11, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Feb 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Feb 04, 2020 0.0500 0.0500 0.0500 0.0500 63,000 +0.00(+0.00%)
Jan 31, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Jan 29, 2020 0.0500 0.0500 0.0500 0.0500 32,000 +0.00(+0.00%)
Jan 28, 2020 0.0500 0.0500 0.0500 0.0500 147,000 -0.01(-16.67%)
Jan 27, 2020 0.0600 0.0600 0.0600 0.0600 93,917 +0.00(+0.00%)
Jan 22, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 21, 2020 0.0500 0.0600 0.0500 0.0600 384,000 +0.01(+20.00%)
Jan 20, 2020 0.0500 0.0500 0.0500 0.0500 389,348 +0.00(+0.00%)
Jan 17, 2020 0.0500 0.0500 0.0500 0.0500 33,000 +0.00(+0.00%)
Jan 16, 2020 0.0600 0.0600 0.0500 0.0500 194,500 -0.01(-16.67%)
Jan 15, 2020 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Jan 10, 2020 0.0500 0.0500 0.0500 0.0500 75,000 -0.01(-16.67%)
Jan 08, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2020 0.0600 0.0600 0.0500 0.0600 142,000 +0.00(+0.00%)
Jan 06, 2020 0.0600 0.0600 0.0600 0.0600 126,000 -0.01(-14.29%)
Jan 02, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2019 0.0600 0.0600 0.0600 0.0600 165,000 +0.00(+0.00%)
Dec 27, 2019 0.0500 0.0600 0.0500 0.0600 72,000 +0.00(+0.00%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Dec 23, 2019 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Dec 20, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.01(-16.67%)
Dec 19, 2019 0.0500 0.0600 0.0500 0.0600 56,100 +0.01(+20.00%)
Dec 18, 2019 0.0400 0.0500 0.0400 0.0500 177,000 +0.01(+25.00%)
Dec 17, 2019 0.0500 0.0500 0.0400 0.0400 143,050 +0.00(+0.00%)
Dec 16, 2019 0.0500 0.0500 0.0400 0.0400 688,000 -0.01(-20.00%)
Dec 13, 2019 0.0500 0.0500 0.0500 0.0500 390,000 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 10, 2019 0.0500 0.0500 0.0500 0.0500 152,500 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0500 0.0500 0.0500 105,000 +0.00(+0.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0.0500 152,000 +0.00(+0.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0.0500 5,500 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0.0500 87,500 +0.00(+0.00%)
Dec 02, 2019 0.0500 0.0500 0.0500 0.0500 97,000 +0.00(+0.00%)
Nov 29, 2019 0.0500 0.0500 0.0500 0.0500 8,733 -0.01(-16.67%)
Nov 28, 2019 0.0600 0.0600 0.0600 0.0600 4,500 +0.01(+20.00%)
Nov 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 25, 2019 0.0600 0.0600 0.0400 0.0500 245,933 +0.00(+0.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 16,500 -0.01(-16.67%)
Nov 21, 2019 0.0600 0.0600 0.0600 0.0600 73,335 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0600 0.0600 135,500 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 14, 2019 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+0.00%)
Nov 13, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Nov 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Nov 07, 2019 0.0600 0.0600 0.0600 0.0600 210,529 +0.00(+0.00%)
Nov 06, 2019 0.0600 0.0600 0.0600 0.0600 95,000 -0.01(-14.29%)
Nov 05, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Nov 04, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Nov 01, 2019 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Oct 31, 2019 0.0600 0.0700 0.0600 0.0700 214,500 +0.00(+0.00%)
Oct 30, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Oct 29, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+16.67%)
Oct 28, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 23, 2019 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Oct 22, 2019 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Oct 21, 2019 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Oct 17, 2019 0.0600 0.0600 0.0600 0.0600 57,000 -0.01(-14.29%)
Oct 11, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 10, 2019 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
Oct 09, 2019 0.0800 0.0800 0.0700 0.0700 29,000 +0.00(+0.00%)
Oct 07, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 04, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+14.29%)
Oct 03, 2019 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Oct 01, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2019 0.0700 0.0700 0.0700 0.0700 20,165 -0.01(-12.50%)
Sep 27, 2019 0.0700 0.0800 0.0700 0.0800 76,000 +0.01(+14.29%)
Sep 26, 2019 0.0800 0.0800 0.0700 0.0700 192,099 -0.01(-12.50%)
Sep 25, 2019 0.0800 0.0800 0.0800 0.0800 159,500 -0.01(-11.11%)
Sep 24, 2019 0.0800 0.0900 0.0800 0.0900 72,000 +0.00(+0.00%)
Sep 23, 2019 0.0900 0.0900 0.0900 0.0900 191,000 +0.00(+0.00%)
Sep 20, 2019 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Sep 19, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Sep 18, 2019 0.1000 0.1000 0.0800 0.0800 135,050 -0.01(-11.11%)
Sep 17, 2019 0.0900 0.0900 0.0900 0.0900 32,700 +0.00(+0.00%)
Sep 16, 2019 0.1000 0.1000 0.0900 0.0900 36,133 -0.01(-10.00%)
Sep 13, 2019 0.0900 0.1000 0.0900 0.1000 119,500 +0.01(+11.11%)
Sep 12, 2019 0.1000 0.1000 0.0900 0.0900 80,900 -0.01(-10.00%)
Sep 11, 2019 0.1000 0.1000 0.0900 0.1000 436,920 +0.01(+11.11%)
Sep 10, 2019 0.1000 0.1000 0.0900 0.0900 3,000 +0.00(+0.00%)
Sep 09, 2019 0.1100 0.1100 0.0900 0.0900 165,163 -0.01(-10.00%)
Sep 06, 2019 0.0900 0.1200 0.0900 0.1000 1,742,644 +0.02(+25.00%)
Sep 05, 2019 0.0800 0.0900 0.0800 0.0800 107,000 -0.01(-11.11%)
Sep 04, 2019 0.0800 0.0900 0.0800 0.0900 34,041 +0.01(+12.50%)
Sep 03, 2019 0.0800 0.0800 0.0800 0.0800 9,333 +0.00(+0.00%)
Aug 30, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2019 0.0800 0.0800 0.0800 0.0800 25,764 -0.01(-11.11%)
Aug 28, 2019 0.0800 0.0900 0.0800 0.0900 74,000 +0.00(+0.00%)
Aug 27, 2019 0.0900 0.0900 0.0900 0.0900 851,000 +0.00(+0.00%)
Aug 26, 2019 0.0900 0.0900 0.0900 0.0900 123,050 +0.00(+0.00%)
Aug 23, 2019 0.0800 0.0900 0.0800 0.0900 128,000 +0.02(+28.57%)
Aug 22, 2019 0.0700 0.0700 0.0700 0.0700 22,000 +0.00(+0.00%)
Aug 21, 2019 0.0700 0.0700 0.0700 0.0700 6,694 +0.01(+16.67%)
Aug 20, 2019 0.0800 0.0800 0.0600 0.0600 78,700 -0.02(-25.00%)
Aug 19, 2019 0.0800 0.0800 0.0800 0.0800 68,166 +0.00(+0.00%)
Aug 16, 2019 0.0800 0.0800 0.0800 0.0800 38,829 -0.01(-11.11%)
Aug 15, 2019 0.0800 0.1000 0.0800 0.0900 187,000 +0.02(+28.57%)
Aug 14, 2019 0.0900 0.0900 0.0700 0.0700 171,333 -0.01(-12.50%)
Aug 13, 2019 0.0600 0.0900 0.0600 0.0800 1,613,116 +0.02(+33.33%)
Aug 12, 2019 0.0600 0.0600 0.0500 0.0600 314,000 +0.00(+0.00%)
Aug 09, 2019 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Aug 08, 2019 0.0600 0.0600 0.0600 0.0600 91,750 +0.00(+0.00%)
Aug 07, 2019 0.0700 0.0700 0.0600 0.0600 187,999 +0.00(+0.00%)
Aug 06, 2019 0.0600 0.0600 0.0600 0.0600 113,666 +0.00(+0.00%)
Aug 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 30, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 29, 2019 0.0600 0.0700 0.0600 0.0700 3,000 +0.01(+16.67%)
Jul 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 23, 2019 0.0600 0.0600 0.0600 0.0600 78,700 +0.00(+0.00%)
Jul 22, 2019 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-14.29%)
Jul 19, 2019 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+16.67%)
Jul 18, 2019 0.0700 0.0700 0.0600 0.0600 27,000 -0.01(-14.29%)
Jul 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 09, 2019 0.0700 0.0700 0.0700 0.0700 43,000 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Jul 05, 2019 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Jul 04, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jul 03, 2019 0.0700 0.0700 0.0700 0.0700 126,000 +0.00(+0.00%)
Jul 02, 2019 0.0700 0.0700 0.0700 0.0700 256,000 +0.00(+0.00%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2019 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Jun 26, 2019 0.0700 0.0700 0.0700 0.0700 124,000 +0.00(+0.00%)
Jun 25, 2019 0.0700 0.0700 0.0700 0.0700 312,000 +0.00(+0.00%)
Jun 24, 2019 0.0700 0.0700 0.0600 0.0700 326,200 +0.01(+16.67%)
Jun 21, 2019 0.0700 0.0700 0.0600 0.0600 23,499 +0.00(+0.00%)
Jun 20, 2019 0.0600 0.0600 0.0600 0.0600 123,000 +0.01(+20.00%)
Jun 17, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 07, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 06, 2019 0.0500 0.0500 0.0500 0.0500 26,500 +0.00(+0.00%)
Jun 05, 2019 0.0500 0.0500 0.0500 0.0500 509,200 +0.00(+0.00%)
Jun 04, 2019 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jun 03, 2019 0.0500 0.0500 0.0500 0.0500 26,066 +0.00(+0.00%)
May 30, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 75,596 +0.00(+0.00%)
May 21, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 17, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 16, 2019 0.0600 0.0600 0.0600 0.0600 12,819 +0.01(+20.00%)
May 15, 2019 0.0600 0.0600 0.0500 0.0500 23,000 +0.00(+0.00%)
May 14, 2019 0.0500 0.0500 0.0500 0.0500 5,764 +0.00(+0.00%)
May 13, 2019 0.0600 0.0600 0.0500 0.0500 7,000 -0.01(-16.67%)
May 09, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 08, 2019 0.0600 0.0600 0.0500 0.0500 27,904 -0.01(-16.67%)
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.