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, 2022 0.3100 0 +0.00(+0.00%)
Jun 29, 2022 0.3000 0.3150 0.3000 0.3100 415,702 +0.01(+1.64%)
Jun 28, 2022 0.3150 0.3150 0.2900 0.3050 412,848 -0.01(-1.61%)
Jun 27, 2022 0.3000 0.3150 0.2950 0.3100 284,684 +0.02(+5.08%)
Jun 24, 2022 0.2800 0.3000 0.2800 0.2950 185,097 -0.00(-0.84%)
Jun 23, 2022 0.3200 0.3200 0.2900 0.2975 265,690 -0.01(-2.46%)
Jun 22, 2022 0.3200 0.3250 0.3050 0.3050 63,741 -0.02(-4.69%)
Jun 21, 2022 0.3250 0.3300 0.3200 0.3200 53,838 +0.01(+1.59%)
Jun 20, 2022 0.3300 0.3300 0.3150 0.3150 161,250 -0.01(-3.08%)
Jun 17, 2022 0.3250 0.3250 0.3150 0.3250 40,121 +0.00(+0.00%)
Jun 16, 2022 0.3350 0.3350 0.3100 0.3250 109,474 +0.00(+0.00%)
Jun 15, 2022 0.3300 0.3450 0.3200 0.3250 305,502 -0.01(-1.52%)
Jun 14, 2022 0.3550 0.3550 0.3250 0.3300 121,734 -0.01(-2.94%)
Jun 13, 2022 0.3600 0.3600 0.3350 0.3400 76,534 -0.01(-4.23%)
Jun 10, 2022 0.3350 0.3600 0.3300 0.3550 176,625 +0.01(+4.41%)
Jun 09, 2022 0.3700 0.3700 0.3350 0.3400 764,767 -0.03(-8.11%)
Jun 08, 2022 0.3700 0.3700 0.3600 0.3700 35,800 +0.01(+2.78%)
Jun 07, 2022 0.3800 0.3800 0.3600 0.3600 68,443 -0.01(-1.37%)
Jun 06, 2022 0.3750 0.3750 0.3650 0.3650 117,050 +0.01(+1.39%)
Jun 03, 2022 0.3600 0.3700 0.3550 0.3600 272,052 +0.01(+2.86%)
Jun 02, 2022 0.3400 0.3700 0.3350 0.3500 723,364 +0.02(+7.69%)
Jun 01, 2022 0.3250 0.3400 0.3250 0.3250 303,734 -0.01(-1.52%)
May 31, 2022 0.3400 0.3400 0.3250 0.3300 42,000 -0.01(-2.94%)
May 30, 2022 0.3650 0.3650 0.3300 0.3400 213,144 -0.01(-2.86%)
May 27, 2022 0.3550 0.3650 0.3350 0.3500 591,077 -0.01(-2.78%)
May 26, 2022 0.3550 0.3700 0.3500 0.3600 184,151 +0.01(+2.86%)
May 25, 2022 0.3600 0.3600 0.3500 0.3500 11,126 -0.02(-5.41%)
May 24, 2022 0.3800 0.3800 0.3650 0.3700 135,472 +0.01(+1.37%)
May 20, 2022 0.3650 0 -0.01(-2.67%)
May 19, 2022 0.3800 0.3900 0.3750 0.3750 591,682 +0.01(+2.74%)
May 18, 2022 0.3850 0.3850 0.3600 0.3650 272,708 -0.01(-2.67%)
May 17, 2022 0.3800 0.3800 0.3650 0.3750 278,363 +0.03(+7.14%)
May 16, 2022 0.3450 0.3500 0.3300 0.3500 130,750 +0.02(+7.69%)
May 13, 2022 0.3350 0.3400 0.3200 0.3250 369,899 +0.01(+1.56%)
May 12, 2022 0.3600 0.3600 0.3200 0.3200 373,540 -0.04(-11.11%)
May 11, 2022 0.3650 0.3700 0.3600 0.3600 138,794 -0.01(-2.70%)
May 10, 2022 0.3850 0.3850 0.3650 0.3700 140,171 -0.01(-2.63%)
May 09, 2022 0.3900 0.3950 0.3800 0.3800 297,793 -0.03(-8.43%)
May 06, 2022 0.4050 0.4200 0.3950 0.4150 216,891 +0.00(+0.00%)
May 05, 2022 0.4300 0.4300 0.3950 0.4150 238,250 -0.01(-1.19%)
May 04, 2022 0.4250 0.4400 0.4200 0.4200 59,006 +0.00(+0.00%)
May 03, 2022 0.4300 0.4300 0.4200 0.4200 237,303 +0.01(+1.20%)
May 02, 2022 0.4200 0.4300 0.4100 0.4150 117,039 -0.01(-1.19%)
Apr 29, 2022 0.4550 0.4550 0.4150 0.4200 198,050 +0.01(+1.20%)
Apr 28, 2022 0.4250 0.4250 0.3950 0.4150 341,311 -0.01(-1.19%)
Apr 27, 2022 0.4150 0.4200 0.4100 0.4200 113,734 +0.01(+2.44%)
Apr 26, 2022 0.4250 0.4250 0.4000 0.4100 154,756 +0.00(+0.00%)
Apr 25, 2022 0.4300 0.4400 0.4050 0.4100 258,735 -0.04(-8.89%)
Apr 22, 2022 0.4700 0.4700 0.4500 0.4500 149,942 -0.01(-2.17%)
Apr 21, 2022 0.4550 0.4700 0.4500 0.4600 271,504 +0.00(+0.00%)
Apr 20, 2022 0.4600 0.4600 0.4500 0.4600 101,140 +0.00(+0.00%)
Apr 19, 2022 0.4700 0.4700 0.4550 0.4600 130,725 -0.01(-2.13%)
Apr 18, 2022 0.4800 0.4800 0.4700 0.4700 162,906 +0.00(+1.08%)
Apr 14, 2022 0.4650 0 -0.01(-3.12%)
Apr 13, 2022 0.4900 0.4900 0.4800 0.4800 175,294 -0.01(-1.03%)
Apr 12, 2022 0.5100 0.5200 0.4850 0.4850 327,287 -0.01(-2.02%)
Apr 11, 2022 0.5000 0.5000 0.4900 0.4950 52,714 -0.02(-2.94%)
Apr 08, 2022 0.4900 0.5100 0.4850 0.5100 443,877 +0.02(+4.08%)
Apr 07, 2022 0.5100 0.5100 0.4800 0.4900 223,968 +0.00(+0.00%)
Apr 06, 2022 0.5300 0.5300 0.4850 0.4900 249,375 -0.04(-7.55%)
Apr 05, 2022 0.5100 0.5400 0.4950 0.5300 465,420 +0.02(+3.92%)
Apr 04, 2022 0.5000 0.5300 0.5000 0.5100 290,746 +0.01(+2.00%)
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.