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 (%)
Jun 30, 2021 0.6600 0.6600 0.6600 0 +0.04(+6.45%)
Jun 29, 2021 0.5900 0.6300 0.5900 0.6200 362,555 +0.03(+5.08%)
Jun 28, 2021 0.6100 0.6100 0.5900 0.5900 103,959 -0.01(-1.67%)
Jun 25, 2021 0.6000 0.6100 0.6000 0.6000 111,332 +0.01(+1.69%)
Jun 24, 2021 0.5900 0.6000 0.5900 0.5900 69,937 +0.01(+1.72%)
Jun 23, 2021 0.6000 0.6200 0.5800 0.5800 347,479 -0.02(-3.33%)
Jun 22, 2021 0.5900 0.6000 0.5700 0.6000 192,667 -0.01(-1.64%)
Jun 21, 2021 0.6400 0.6400 0.5900 0.6100 299,836 -0.03(-4.69%)
Jun 18, 2021 0.6600 0.6600 0.6100 0.6400 884,640 +0.00(+0.00%)
Jun 17, 2021 0.6400 0.6600 0.6300 0.6400 331,176 -0.02(-3.03%)
Jun 16, 2021 0.6500 0.6600 0.6400 0.6600 85,811 +0.01(+1.54%)
Jun 15, 2021 0.6700 0.6700 0.6200 0.6500 220,309 -0.02(-2.99%)
Jun 14, 2021 0.6700 0.6800 0.6500 0.6700 583,303 -0.01(-1.47%)
Jun 11, 2021 0.6900 0.6900 0.6800 0.6800 75,259 -0.01(-1.45%)
Jun 10, 2021 0.6900 0.6900 0.6800 0.6900 105,561 +0.00(+0.00%)
Jun 09, 2021 0.7000 0.7000 0.6800 0.6900 190,655 +0.00(+0.00%)
Jun 08, 2021 0.7000 0.7000 0.6800 0.6900 188,141 -0.02(-2.82%)
Jun 07, 2021 0.6900 0.7100 0.6900 0.7100 89,680 +0.02(+2.90%)
Jun 04, 2021 0.7100 0.7100 0.6900 0.6900 419,959 -0.03(-4.17%)
Jun 03, 2021 0.7300 0.7300 0.7000 0.7200 346,259 -0.01(-1.37%)
Jun 02, 2021 0.7300 0.7300 0.7000 0.7300 374,992 -0.01(-1.35%)
Jun 01, 2021 0.7600 0.7600 0.7200 0.7400 308,922 +0.00(+0.00%)
May 31, 2021 0.7400 0.7500 0.7200 0.7400 151,454 +0.01(+1.37%)
May 28, 2021 0.7500 0.7500 0.7200 0.7300 270,326 -0.01(-1.35%)
May 27, 2021 0.7600 0.7700 0.7400 0.7400 174,948 -0.02(-2.63%)
May 26, 2021 0.7600 0.7900 0.7600 0.7600 517,553 -0.01(-1.30%)
May 25, 2021 0.7800 0.7800 0.7600 0.7700 336,482 +0.00(+0.00%)
May 21, 2021 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
May 20, 2021 0.7400 0.7700 0.7300 0.7600 216,474 +0.02(+2.70%)
May 19, 2021 0.7400 0.7700 0.7300 0.7400 363,019 -0.01(-1.33%)
May 18, 2021 0.7800 0.7800 0.7400 0.7500 167,063 -0.03(-3.85%)
May 17, 2021 0.7300 0.7800 0.7300 0.7800 295,188 +0.04(+5.41%)
May 14, 2021 0.7300 0.7500 0.7200 0.7400 200,209 +0.01(+1.37%)
May 13, 2021 0.7300 0.7400 0.7300 0.7300 112,005 -0.02(-2.67%)
May 12, 2021 0.7400 0.7500 0.7100 0.7500 207,683 +0.01(+1.35%)
May 11, 2021 0.7200 0.7400 0.7200 0.7400 92,293 +0.01(+1.37%)
May 10, 2021 0.7700 0.7700 0.7300 0.7300 205,594 -0.03(-3.95%)
May 07, 2021 0.7500 0.7900 0.7500 0.7600 919,491 +0.01(+1.33%)
May 06, 2021 0.7100 0.7800 0.7100 0.7500 906,687 +0.05(+7.14%)
May 05, 2021 0.7300 0.7300 0.7000 0.7000 445,341 -0.03(-4.11%)
May 04, 2021 0.7600 0.7800 0.7200 0.7300 464,103 -0.04(-5.19%)
May 03, 2021 0.7200 0.7700 0.7100 0.7700 485,704 +0.07(+10.00%)
Apr 30, 2021 0.6900 0.7100 0.6900 0.7000 177,922 +0.01(+1.45%)
Apr 29, 2021 0.7100 0.7100 0.6900 0.6900 191,266 -0.02(-2.82%)
Apr 28, 2021 0.6800 0.7100 0.6500 0.7100 399,092 +0.02(+2.90%)
Apr 27, 2021 0.6800 0.7000 0.6800 0.6900 151,942 +0.00(+0.00%)
Apr 26, 2021 0.7200 0.7200 0.6800 0.6900 122,473 -0.02(-2.82%)
Apr 23, 2021 0.6800 0.7100 0.6600 0.7100 264,559 +0.03(+4.41%)
Apr 22, 2021 0.6900 0.7000 0.6700 0.6800 163,579 -0.01(-1.45%)
Apr 21, 2021 0.7000 0.7000 0.6400 0.6900 948,608 -0.01(-1.43%)
Apr 20, 2021 0.7400 0.7400 0.6900 0.7000 654,366 -0.04(-5.41%)
Apr 19, 2021 0.7900 0.8000 0.7400 0.7400 329,884 -0.05(-6.33%)
Apr 16, 2021 0.7800 0.7900 0.7500 0.7900 253,658 +0.02(+2.60%)
Apr 15, 2021 0.7200 0.7800 0.7200 0.7700 611,341 +0.07(+10.00%)
Apr 14, 2021 0.7700 0.7700 0.6900 0.7000 999,893 -0.07(-9.09%)
Apr 13, 2021 0.8000 0.8200 0.7600 0.7700 384,828 -0.03(-3.75%)
Apr 12, 2021 0.8800 0.8900 0.7800 0.8000 1,576,650 -0.03(-3.61%)
Apr 09, 2021 0.7800 0.8400 0.7800 0.8300 1,356,347 +0.05(+6.41%)
Apr 08, 2021 0.7600 0.7900 0.7500 0.7800 597,989 +0.02(+2.63%)
Apr 07, 2021 0.7500 0.7600 0.6900 0.7600 264,954 +0.00(+0.00%)
Apr 06, 2021 0.7300 0.7600 0.7200 0.7600 231,012 +0.03(+4.11%)
Apr 05, 2021 0.7200 0.7500 0.7200 0.7300 218,706 -0.01(-1.35%)
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.