Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freegold Ventures Ltd (TSX: FVL )

1.280 +0.080 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 26, 2024 1.250 1.290 1.210 1.280 1,449,535 +0.08(+6.67%)
Sep 25, 2024 1.090 1.320 1.090 1.200 1,659,946 +0.10(+9.09%)
Sep 24, 2024 1.060 1.100 1.050 1.100 459,513 +0.04(+3.77%)
Sep 23, 2024 1.070 1.140 1.030 1.060 1,229,051 +0.00(+0.00%)
Sep 20, 2024 1.080 1.110 1.030 1.060 596,845 +0.00(+0.00%)
Sep 19, 2024 1.090 1.090 0.9900 1.060 873,864 +0.00(+0.00%)
Sep 18, 2024 1.090 1.090 1.010 1.060 523,784 -0.01(-0.93%)
Sep 17, 2024 1.090 1.110 1.040 1.070 1,022,337 -0.01(-0.93%)
Sep 16, 2024 1.010 1.100 1.000 1.080 1,222,504 +0.08(+8.00%)
Sep 13, 2024 1.000 1.020 0.9800 1.000 1,168,360 +0.04(+4.17%)
Sep 12, 2024 0.8900 0.9600 0.8900 0.9600 901,906 +0.07(+7.87%)
Sep 11, 2024 0.8400 0.9000 0.8400 0.8900 569,594 +0.04(+4.71%)
Sep 10, 2024 0.9200 0.9200 0.8400 0.8500 371,371 +0.00(+0.00%)
Sep 09, 2024 0.8900 0.9000 0.8400 0.8500 736,604 -0.04(-4.49%)
Sep 06, 2024 0.9000 0.9100 0.8800 0.8900 925,083 -0.01(-1.11%)
Sep 05, 2024 0.9100 0.9700 0.9000 0.9000 1,219,124 +0.01(+1.12%)
Sep 04, 2024 0.9900 0.9900 0.8900 0.8900 1,258,816 -0.09(-9.18%)
Sep 03, 2024 0.8300 1.080 0.8300 0.9800 3,579,924 +0.16(+19.51%)
Aug 30, 2024 0.8200 0 -0.04(-4.65%)
Aug 29, 2024 0.7500 0.9000 0.7400 0.8600 1,249,788 +0.12(+16.22%)
Aug 28, 2024 0.7300 0.7400 0.7300 0.7400 160,701 +0.00(+0.00%)
Aug 27, 2024 0.7000 0.7500 0.7000 0.7400 583,701 +0.04(+5.71%)
Aug 26, 2024 0.6600 0.7000 0.6600 0.7000 589,267 +0.04(+6.06%)
Aug 23, 2024 0.6300 0.6600 0.6300 0.6600 95,308 +0.02(+3.13%)
Aug 22, 2024 0.6500 0.6500 0.6400 0.6400 151,301 -0.01(-1.54%)
Aug 21, 2024 0.6400 0.6500 0.6300 0.6500 82,106 +0.02(+3.17%)
Aug 20, 2024 0.6300 0.6400 0.6200 0.6300 119,900 +0.01(+1.61%)
Aug 19, 2024 0.6400 0.6500 0.6200 0.6200 124,112 -0.02(-3.13%)
Aug 16, 2024 0.6000 0.6400 0.6000 0.6400 137,500 +0.04(+6.67%)
Aug 15, 2024 0.6000 0.6000 0.5900 0.6000 76,600 +0.00(+0.00%)
Aug 14, 2024 0.6000 0.6100 0.5900 0.6000 91,325 -0.02(-3.23%)
Aug 13, 2024 0.6000 0.6200 0.5900 0.6200 104,220 +0.02(+3.33%)
Aug 12, 2024 0.5900 0.6000 0.5900 0.6000 108,007 +0.02(+3.45%)
Aug 09, 2024 0.5800 0.5900 0.5800 0.5800 31,569 +0.00(+0.00%)
Aug 08, 2024 0.5800 0.5800 0.5600 0.5800 108,807 +0.01(+1.75%)
Aug 07, 2024 0.5600 0.5800 0.5600 0.5700 214,351 +0.00(+0.00%)
Aug 06, 2024 0.5600 0.5800 0.5500 0.5700 520,291 -0.01(-1.72%)
Aug 02, 2024 0.5800 0 -0.06(-9.38%)
Aug 01, 2024 0.6500 0.6500 0.6300 0.6400 61,857 +0.00(+0.00%)
Jul 31, 2024 0.6300 0.6500 0.6200 0.6400 263,336 +0.03(+4.92%)
Jul 30, 2024 0.6200 0.6200 0.6100 0.6100 55,805 -0.01(-1.61%)
Jul 29, 2024 0.6200 0.6300 0.6100 0.6200 141,711 +0.02(+3.33%)
Jul 26, 2024 0.6100 0.6200 0.5900 0.6000 175,790 -0.01(-1.64%)
Jul 25, 2024 0.6100 0.6200 0.6000 0.6100 280,935 -0.03(-4.69%)
Jul 24, 2024 0.6500 0.6600 0.6400 0.6400 489,891 +0.00(+0.00%)
Jul 23, 2024 0.6000 0.6500 0.6000 0.6400 974,789 +0.05(+8.47%)
Jul 22, 2024 0.5500 0.5900 0.5300 0.5900 348,021 +0.06(+11.32%)
Jul 19, 2024 0.5500 0.5500 0.5200 0.5300 132,219 -0.02(-3.64%)
Jul 18, 2024 0.5800 0.5800 0.5300 0.5500 265,697 -0.02(-3.51%)
Jul 17, 2024 0.5400 0.6200 0.5400 0.5700 869,970 +0.05(+9.62%)
Jul 16, 2024 0.4700 0.5200 0.4700 0.5200 426,109 +0.05(+10.64%)
Jul 15, 2024 0.4750 0.4750 0.4650 0.4700 72,505 +0.01(+2.17%)
Jul 12, 2024 0.4700 0.4700 0.4550 0.4600 64,967 -0.01(-2.13%)
Jul 11, 2024 0.4350 0.4700 0.4350 0.4700 462,407 +0.04(+9.30%)
Jul 10, 2024 0.4250 0.4400 0.4250 0.4300 147,868 +0.01(+2.38%)
Jul 09, 2024 0.4250 0.4250 0.4100 0.4200 25,200 +0.01(+1.20%)
Jul 08, 2024 0.4100 0.4150 0.4100 0.4150 66,179 +0.01(+2.47%)
Jul 05, 2024 0.4150 0.4300 0.4050 0.4050 148,475 -0.01(-2.41%)
Jul 04, 2024 0.4200 0.4250 0.4150 0.4150 39,585 -0.01(-1.19%)
Jul 03, 2024 0.4000 0.4250 0.3900 0.4200 104,700 +0.02(+6.33%)
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.