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 (%)
Sep 30, 2021 0.5400 0.5400 0.5100 0.5200 74,507 +0.00(+0.00%)
Sep 29, 2021 0.5600 0.5600 0.5200 0.5200 68,205 -0.03(-5.45%)
Sep 28, 2021 0.5300 0.5500 0.5200 0.5500 88,469 +0.02(+3.77%)
Sep 27, 2021 0.5500 0.5600 0.5300 0.5300 39,040 -0.02(-3.64%)
Sep 24, 2021 0.5400 0.5600 0.5300 0.5500 150,294 +0.00(+0.00%)
Sep 23, 2021 0.5500 0.5500 0.5300 0.5500 128,764 +0.00(+0.00%)
Sep 22, 2021 0.5600 0.5600 0.5300 0.5500 279,908 +0.00(+0.00%)
Sep 21, 2021 0.5600 0.5600 0.5500 0.5500 39,811 +0.01(+1.85%)
Sep 20, 2021 0.5600 0.5600 0.5200 0.5400 385,421 -0.02(-3.57%)
Sep 17, 2021 0.5900 0.6000 0.5600 0.5600 542,342 -0.04(-6.67%)
Sep 16, 2021 0.5900 0.6100 0.5800 0.6000 67,066 +0.01(+1.69%)
Sep 15, 2021 0.6100 0.6200 0.5900 0.5900 262,972 -0.01(-1.67%)
Sep 14, 2021 0.5900 0.6100 0.5900 0.6000 73,073 +0.01(+1.69%)
Sep 13, 2021 0.5900 0.6000 0.5800 0.5900 75,778 +0.01(+1.72%)
Sep 10, 2021 0.6100 0.6100 0.5700 0.5800 123,404 -0.03(-4.92%)
Sep 09, 2021 0.6000 0.6100 0.6000 0.6100 95,771 +0.00(+0.00%)
Sep 08, 2021 0.6000 0.6100 0.6000 0.6100 108,898 +0.02(+3.39%)
Sep 07, 2021 0.6100 0.6200 0.5800 0.5900 72,228 -0.01(-1.67%)
Sep 03, 2021 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Sep 02, 2021 0.5900 0.5900 0.5800 0.5900 55,854 +0.00(+0.00%)
Sep 01, 2021 0.5700 0.5900 0.5700 0.5900 101,576 +0.03(+5.36%)
Aug 31, 2021 0.5700 0.5900 0.5600 0.5600 161,486 +0.00(+0.00%)
Aug 30, 2021 0.5600 0.5700 0.5600 0.5600 55,228 -0.01(-1.75%)
Aug 27, 2021 0.5700 0.5800 0.5600 0.5700 67,805 +0.01(+1.79%)
Aug 26, 2021 0.5400 0.5800 0.5400 0.5600 166,787 +0.00(+0.00%)
Aug 25, 2021 0.5800 0.5900 0.5600 0.5600 156,605 -0.02(-3.45%)
Aug 24, 2021 0.5800 0.5900 0.5600 0.5800 90,956 +0.01(+1.75%)
Aug 23, 2021 0.5900 0.5900 0.5700 0.5700 87,061 +0.00(+0.00%)
Aug 20, 2021 0.5600 0.5800 0.5600 0.5700 36,603 +0.01(+1.79%)
Aug 19, 2021 0.6000 0.6000 0.5500 0.5600 482,055 -0.02(-3.45%)
Aug 18, 2021 0.6200 0.6300 0.5800 0.5800 334,717 +0.00(+0.00%)
Aug 17, 2021 0.6200 0.6300 0.5800 0.5800 119,644 -0.03(-4.92%)
Aug 16, 2021 0.6000 0.6400 0.5800 0.6100 272,604 +0.02(+3.39%)
Aug 13, 2021 0.5800 0.6100 0.5700 0.5900 77,657 +0.03(+5.36%)
Aug 12, 2021 0.5600 0.5700 0.5300 0.5600 225,156 +0.00(+0.00%)
Aug 11, 2021 0.5800 0.5900 0.5600 0.5600 188,823 -0.02(-3.45%)
Aug 10, 2021 0.6000 0.6000 0.5700 0.5800 146,290 -0.03(-4.92%)
Aug 09, 2021 0.6000 0.6200 0.6000 0.6100 237,555 +0.01(+1.67%)
Aug 06, 2021 0.6200 0.6200 0.5900 0.6000 118,936 -0.02(-3.23%)
Aug 05, 2021 0.6200 0.6400 0.6200 0.6200 415,363 -0.01(-1.59%)
Aug 04, 2021 0.6600 0.6600 0.6200 0.6300 194,495 -0.01(-1.56%)
Aug 03, 2021 0.6500 0.6500 0.6000 0.6400 358,182 -0.01(-1.54%)
Jul 30, 2021 0.6500 0.6500 0.6500 0 -0.01(-1.52%)
Jul 29, 2021 0.6700 0.6700 0.6500 0.6600 132,501 +0.02(+3.13%)
Jul 28, 2021 0.6800 0.6800 0.6300 0.6400 161,770 -0.04(-5.88%)
Jul 27, 2021 0.6800 0.6900 0.6700 0.6800 143,051 +0.00(+0.00%)
Jul 26, 2021 0.6400 0.7000 0.6400 0.6800 131,362 +0.00(+0.00%)
Jul 23, 2021 0.6900 0.6900 0.6800 0.6800 217,983 -0.02(-2.86%)
Jul 22, 2021 0.7000 0.7000 0.6900 0.7000 201,593 -0.01(-1.41%)
Jul 21, 2021 0.6700 0.7100 0.6700 0.7100 300,295 +0.03(+4.41%)
Jul 20, 2021 0.6500 0.6800 0.6400 0.6800 366,460 +0.04(+6.25%)
Jul 19, 2021 0.6500 0.6600 0.6400 0.6400 202,768 -0.02(-3.03%)
Jul 16, 2021 0.6500 0.6600 0.6300 0.6600 263,328 +0.01(+1.54%)
Jul 15, 2021 0.6500 0.6600 0.6300 0.6500 252,739 +0.01(+1.56%)
Jul 14, 2021 0.6400 0.6400 0.6300 0.6400 178,191 +0.01(+1.59%)
Jul 13, 2021 0.6300 0.6400 0.6300 0.6300 116,120 +0.00(+0.00%)
Jul 12, 2021 0.6200 0.6500 0.6200 0.6300 142,838 +0.00(+0.00%)
Jul 09, 2021 0.6600 0.6600 0.6300 0.6300 322,302 +0.00(+0.00%)
Jul 08, 2021 0.6200 0.6300 0.5900 0.6300 102,791 +0.01(+1.61%)
Jul 07, 2021 0.6200 0.6400 0.6100 0.6200 193,462 +0.01(+1.64%)
Jul 06, 2021 0.6400 0.6400 0.6100 0.6100 131,183 -0.03(-4.69%)
Jul 05, 2021 0.6400 0.6400 0.6300 0.6400 44,545 +0.00(+0.00%)
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.