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 (%)
Sep 30, 2020 1.060 1.060 0.9600 0.9900 1,155,838 -0.05(-4.81%)
Sep 29, 2020 1.130 1.130 1.030 1.040 807,548 -0.07(-6.31%)
Sep 28, 2020 1.110 1.140 1.090 1.110 464,213 +0.00(+0.00%)
Sep 25, 2020 1.070 1.150 1.050 1.110 832,175 +0.05(+4.72%)
Sep 24, 2020 1.060 1.120 1.010 1.060 1,592,145 +0.01(+0.95%)
Sep 23, 2020 1.180 1.180 1.050 1.050 1,726,011 -0.16(-13.22%)
Sep 22, 2020 1.180 1.240 1.140 1.210 1,163,220 +0.04(+3.42%)
Sep 21, 2020 1.190 1.240 1.090 1.170 2,216,426 -0.13(-10.00%)
Sep 18, 2020 1.020 1.300 1.020 1.300 3,754,646 +0.29(+28.71%)
Sep 17, 2020 1.000 1.060 0.9600 1.010 1,684,306 -0.07(-6.48%)
Sep 16, 2020 1.160 1.180 1.070 1.080 824,770 -0.06(-5.26%)
Sep 15, 2020 1.070 1.160 1.070 1.140 1,103,094 +0.09(+8.57%)
Sep 14, 2020 1.150 1.160 0.9300 1.050 4,208,194 -0.11(-9.48%)
Sep 11, 2020 1.250 1.300 1.050 1.160 5,303,214 -0.24(-17.14%)
Sep 10, 2020 1.440 1.440 1.380 1.400 309,196 -0.01(-0.71%)
Sep 09, 2020 1.450 1.460 1.400 1.410 455,416 -0.03(-2.08%)
Sep 08, 2020 1.430 1.470 1.350 1.440 666,296 -0.01(-0.69%)
Sep 04, 2020 1.450 1.450 1.450 0 +0.01(+0.69%)
Sep 03, 2020 1.510 1.520 1.410 1.440 821,734 -0.08(-5.26%)
Sep 02, 2020 1.590 1.590 1.490 1.520 911,699 -0.10(-6.17%)
Sep 01, 2020 1.600 1.620 1.550 1.620 960,379 +0.05(+3.18%)
Aug 31, 2020 1.550 1.570 1.500 1.570 753,529 +0.07(+4.67%)
Aug 28, 2020 1.430 1.510 1.410 1.500 827,591 +0.11(+7.91%)
Aug 27, 2020 1.420 1.440 1.350 1.390 987,325 +0.02(+1.46%)
Aug 26, 2020 1.320 1.420 1.300 1.370 767,931 +0.05(+3.79%)
Aug 25, 2020 1.380 1.400 1.280 1.320 1,197,514 -0.10(-7.04%)
Aug 24, 2020 1.460 1.460 1.380 1.420 747,591 -0.03(-2.07%)
Aug 21, 2020 1.410 1.480 1.350 1.450 1,088,161 +0.02(+1.40%)
Aug 20, 2020 1.400 1.470 1.360 1.430 581,030 +0.01(+0.70%)
Aug 19, 2020 1.510 1.530 1.420 1.420 1,215,970 -0.12(-7.79%)
Aug 18, 2020 1.650 1.670 1.530 1.540 1,312,250 -0.07(-4.35%)
Aug 17, 2020 1.530 1.680 1.530 1.610 2,228,633 +0.09(+5.92%)
Aug 14, 2020 1.490 1.540 1.480 1.520 929,909 -0.01(-0.65%)
Aug 13, 2020 1.500 1.540 1.430 1.530 2,166,251 +0.02(+1.32%)
Aug 12, 2020 1.560 1.610 1.320 1.510 3,561,796 -0.07(-4.43%)
Aug 11, 2020 1.600 1.620 1.520 1.580 2,486,493 -0.14(-8.14%)
Aug 10, 2020 1.750 1.810 1.680 1.720 1,044,383 -0.03(-1.71%)
Aug 07, 2020 1.760 1.770 1.630 1.750 1,474,895 -0.02(-1.13%)
Aug 06, 2020 1.830 1.840 1.730 1.770 1,065,871 -0.04(-2.21%)
Aug 05, 2020 1.850 1.950 1.760 1.810 2,071,571 -0.02(-1.09%)
Aug 04, 2020 1.710 1.850 1.670 1.830 2,259,362 +0.13(+7.65%)
Jul 31, 2020 1.700 1.700 1.700 0 +0.06(+3.66%)
Jul 30, 2020 1.600 1.660 1.560 1.640 1,210,916 -0.02(-1.20%)
Jul 29, 2020 1.640 1.700 1.590 1.660 1,340,043 +0.00(+0.00%)
Jul 28, 2020 1.710 1.760 1.630 1.660 2,227,028 -0.04(-2.35%)
Jul 27, 2020 1.700 1.720 1.650 1.700 1,921,363 +0.12(+7.59%)
Jul 24, 2020 1.650 1.650 1.530 1.580 1,793,325 -0.05(-3.07%)
Jul 23, 2020 1.770 1.780 1.630 1.630 1,443,213 -0.12(-6.86%)
Jul 22, 2020 1.740 1.780 1.620 1.750 2,147,706 +0.05(+2.94%)
Jul 21, 2020 1.800 1.900 1.690 1.700 3,928,960 -0.03(-1.73%)
Jul 20, 2020 1.600 1.750 1.520 1.730 3,038,765 +0.19(+12.34%)
Jul 17, 2020 1.450 1.560 1.450 1.540 2,385,630 +0.06(+4.05%)
Jul 16, 2020 1.500 1.580 1.430 1.480 2,893,832 -0.02(-1.33%)
Jul 15, 2020 1.450 1.510 1.420 1.500 1,551,437 +0.09(+6.38%)
Jul 14, 2020 1.490 1.500 1.400 1.410 2,316,938 -0.10(-6.62%)
Jul 13, 2020 1.400 1.600 1.370 1.510 5,665,730 +0.15(+11.03%)
Jul 10, 2020 1.370 1.540 1.310 1.360 5,796,563 +0.16(+13.33%)
Jul 09, 2020 1.300 1.330 1.110 1.200 3,278,375 -0.12(-9.09%)
Jul 08, 2020 1.320 1.380 1.300 1.320 1,772,183 +0.03(+2.33%)
Jul 07, 2020 1.330 1.380 1.290 1.290 2,017,856 -0.03(-2.27%)
Jul 06, 2020 1.300 1.380 1.290 1.320 2,218,816 +0.03(+2.33%)
Jul 03, 2020 1.300 1.340 1.270 1.290 1,182,483 -0.01(-0.77%)
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.