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 (%)
Aug 31, 2022 0.4000 0.4100 0.4000 0.4100 43,520 +0.00(+0.00%)
Aug 30, 2022 0.3950 0.4100 0.3950 0.4100 51,750 +0.01(+2.50%)
Aug 29, 2022 0.3900 0.4100 0.3900 0.4000 30,890 +0.00(+0.00%)
Aug 26, 2022 0.3950 0.4050 0.3850 0.4000 143,485 +0.00(+0.00%)
Aug 25, 2022 0.3900 0.4000 0.3900 0.4000 35,886 +0.02(+3.90%)
Aug 24, 2022 0.4150 0.4150 0.3850 0.3850 235,841 -0.03(-8.33%)
Aug 23, 2022 0.4100 0.4200 0.4100 0.4200 23,500 +0.02(+6.33%)
Aug 22, 2022 0.4100 0.4100 0.3900 0.3950 65,673 -0.01(-3.66%)
Aug 19, 2022 0.4100 0.4150 0.4100 0.4100 84,867 +0.00(+0.00%)
Aug 18, 2022 0.4300 0.4300 0.4100 0.4100 21,371 +0.00(+0.00%)
Aug 17, 2022 0.4250 0.4250 0.4100 0.4100 59,710 -0.02(-3.53%)
Aug 16, 2022 0.4400 0.4400 0.4150 0.4250 61,717 -0.01(-1.16%)
Aug 15, 2022 0.4500 0.4500 0.4200 0.4300 154,894 -0.02(-4.44%)
Aug 12, 2022 0.4350 0.4500 0.4350 0.4500 39,700 +0.01(+2.27%)
Aug 11, 2022 0.4750 0.4750 0.4350 0.4400 187,190 -0.03(-6.38%)
Aug 10, 2022 0.5000 0.5000 0.4700 0.4700 261,566 -0.03(-6.00%)
Aug 09, 2022 0.5200 0.5200 0.5000 0.5000 82,195 -0.01(-1.96%)
Aug 08, 2022 0.5200 0.5400 0.5100 0.5100 196,000 -0.02(-3.77%)
Aug 05, 2022 0.5100 0.5400 0.5100 0.5300 54,133 +0.01(+1.92%)
Aug 04, 2022 0.5200 0.5400 0.5200 0.5200 56,700 +0.01(+1.96%)
Aug 03, 2022 0.5000 0.5100 0.4900 0.5100 60,700 +0.01(+2.00%)
Aug 02, 2022 0.5200 0.5200 0.4900 0.5000 200,550 +0.00(+0.00%)
Jul 29, 2022 0.5000 0 -0.03(-5.66%)
Jul 28, 2022 0.5500 0.5700 0.5000 0.5300 368,182 +0.05(+10.42%)
Jul 27, 2022 0.4550 0.5100 0.4550 0.4800 213,499 +0.02(+5.49%)
Jul 26, 2022 0.4600 0.4900 0.4550 0.4550 395,873 +0.01(+1.11%)
Jul 25, 2022 0.4350 0.4650 0.4300 0.4500 568,292 +0.01(+1.12%)
Jul 22, 2022 0.4500 0.4600 0.4300 0.4450 663,060 +0.00(+0.00%)
Jul 21, 2022 0.4200 0.4550 0.4000 0.4450 226,615 +0.02(+4.71%)
Jul 20, 2022 0.4300 0.4500 0.4250 0.4250 30,500 -0.01(-1.16%)
Jul 19, 2022 0.4400 0.4500 0.4300 0.4300 28,683 -0.02(-3.37%)
Jul 18, 2022 0.4150 0.4450 0.4050 0.4450 365,213 +0.04(+8.54%)
Jul 15, 2022 0.4300 0.4350 0.4100 0.4100 181,662 -0.01(-1.20%)
Jul 14, 2022 0.4400 0.4400 0.4000 0.4150 112,300 -0.02(-4.60%)
Jul 13, 2022 0.4300 0.4550 0.4100 0.4350 302,700 +0.00(+0.00%)
Jul 12, 2022 0.4500 0.4700 0.4300 0.4350 398,039 -0.03(-5.43%)
Jul 11, 2022 0.4800 0.4900 0.4600 0.4600 576,909 -0.01(-3.16%)
Jul 08, 2022 0.4600 0.4850 0.4350 0.4750 548,096 +0.02(+4.40%)
Jul 07, 2022 0.3750 0.4600 0.3750 0.4550 308,770 +0.08(+19.74%)
Jul 06, 2022 0.3600 0.4000 0.3500 0.3800 331,140 +0.02(+4.11%)
Jul 05, 2022 0.3650 0.3650 0.3400 0.3650 630,038 +0.01(+1.39%)
Jul 04, 2022 0.3100 0.3600 0.3100 0.3600 302,459 +0.05(+16.13%)
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%)
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.