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

Freegold Ventures Ltd (TSX: FVL )

0.4450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 0.4600 0.4600 0.4400 0.4450 89,023 -0.02(-3.26%)
Apr 26, 2024 0.4450 0.4600 0.4450 0.4600 146,862 +0.02(+4.55%)
Apr 25, 2024 0.4350 0.4500 0.4350 0.4400 75,173 +0.00(+0.00%)
Apr 24, 2024 0.4550 0.4600 0.4400 0.4400 153,604 -0.02(-3.30%)
Apr 23, 2024 0.4600 0.4650 0.4550 0.4550 92,255 -0.01(-2.15%)
Apr 22, 2024 0.4900 0.4900 0.4650 0.4650 91,989 -0.02(-5.10%)
Apr 19, 2024 0.4900 0.4900 0.4800 0.4900 41,502 +0.01(+1.03%)
Apr 18, 2024 0.4900 0.4950 0.4850 0.4850 27,452 +0.00(+0.00%)
Apr 17, 2024 0.5000 0.5100 0.4850 0.4850 217,311 -0.02(-3.00%)
Apr 16, 2024 0.5000 0.5100 0.5000 0.5000 244,250 -0.03(-5.66%)
Apr 15, 2024 0.5500 0.5500 0.5000 0.5300 257,596 -0.01(-1.85%)
Apr 12, 2024 0.5400 0.5700 0.5300 0.5400 396,668 +0.01(+1.89%)
Apr 11, 2024 0.5300 0.5500 0.5100 0.5300 154,980 +0.02(+3.92%)
Apr 10, 2024 0.4900 0.5100 0.4800 0.5100 271,225 +0.02(+4.08%)
Apr 09, 2024 0.4900 0.5100 0.4850 0.4900 226,168 +0.01(+2.08%)
Apr 08, 2024 0.4800 0.4800 0.4750 0.4800 118,728 +0.01(+1.05%)
Apr 05, 2024 0.4800 0.4800 0.4650 0.4750 117,268 -0.01(-1.04%)
Apr 04, 2024 0.5000 0.5000 0.4750 0.4800 226,548 +0.00(+0.00%)
Apr 03, 2024 0.4850 0.4900 0.4750 0.4800 420,101 +0.04(+9.09%)
Apr 02, 2024 0.4350 0.4400 0.4300 0.4400 187,406 +0.02(+3.53%)
Apr 01, 2024 0.4150 0.4300 0.4150 0.4250 195,481 +0.02(+3.66%)
Mar 28, 2024 0.4100 0 +0.01(+2.50%)
Mar 27, 2024 0.3900 0.4000 0.3900 0.4000 100,135 +0.01(+2.56%)
Mar 26, 2024 0.3950 0.3950 0.3850 0.3900 124,000 +0.00(+0.00%)
Mar 25, 2024 0.4000 0.4100 0.3850 0.3900 227,987 -0.01(-2.50%)
Mar 22, 2024 0.4150 0.4150 0.4000 0.4000 83,091 -0.01(-1.23%)
Mar 21, 2024 0.4100 0.4100 0.4000 0.4050 71,083 +0.00(+0.00%)
Mar 20, 2024 0.4050 0.4050 0.4000 0.4050 53,167 +0.01(+2.53%)
Mar 19, 2024 0.4050 0.4050 0.3950 0.3950 63,750 -0.01(-2.47%)
Mar 18, 2024 0.4150 0.4150 0.4000 0.4050 105,600 -0.00(-1.22%)
Mar 15, 2024 0.4100 0.4150 0.4050 0.4100 137,005 +0.00(+1.23%)
Mar 14, 2024 0.4000 0.4050 0.4000 0.4050 83,400 +0.01(+2.53%)
Mar 13, 2024 0.4000 0.4050 0.3950 0.3950 183,973 -0.01(-1.25%)
Mar 12, 2024 0.4050 0.4050 0.4000 0.4000 130,120 -0.01(-1.23%)
Mar 11, 2024 0.4200 0.4200 0.4050 0.4050 85,439 -0.01(-2.41%)
Mar 08, 2024 0.4200 0.4300 0.4100 0.4150 115,000 +0.00(+0.00%)
Mar 07, 2024 0.4300 0.4300 0.4000 0.4150 660,177 -0.03(-5.68%)
Mar 06, 2024 0.4650 0.4650 0.4400 0.4400 100,000 -0.02(-4.35%)
Mar 05, 2024 0.5000 0.5000 0.4600 0.4600 204,530 -0.01(-1.08%)
Mar 04, 2024 0.4300 0.4650 0.4300 0.4650 237,370 +0.04(+9.41%)
Mar 01, 2024 0.4400 0.4400 0.4250 0.4250 58,454 -0.01(-1.16%)
Feb 29, 2024 0.4200 0.4300 0.4200 0.4300 84,450 +0.01(+2.38%)
Feb 28, 2024 0.4250 0.4250 0.4150 0.4200 44,801 +0.00(+0.00%)
Feb 27, 2024 0.4250 0.4250 0.4100 0.4200 57,906 +0.02(+5.00%)
Feb 26, 2024 0.4200 0.4200 0.4000 0.4000 33,800 +0.00(+0.00%)
Feb 23, 2024 0.4000 0.4000 0.3950 0.4000 139,474 +0.00(+0.63%)
Feb 22, 2024 0.3900 0.4000 0.3900 0.3975 28,469 +0.01(+3.25%)
Feb 21, 2024 0.3950 0.3950 0.3850 0.3850 46,230 -0.02(-4.94%)
Feb 20, 2024 0.4050 0.4100 0.4000 0.4050 40,627 +0.00(+0.00%)
Feb 16, 2024 0.4050 0 +0.03(+6.58%)
Feb 15, 2024 0.3800 0.3800 0.3800 0.3800 18,800 +0.01(+1.33%)
Feb 14, 2024 0.3600 0.3800 0.3600 0.3750 48,600 +0.02(+4.17%)
Feb 13, 2024 0.3700 0.3750 0.3600 0.3600 39,502 -0.01(-2.70%)
Feb 12, 2024 0.3800 0.3800 0.3600 0.3700 152,449 -0.02(-5.13%)
Feb 09, 2024 0.3950 0.3950 0.3900 0.3900 182,400 -0.01(-2.50%)
Feb 08, 2024 0.4000 0.4000 0.3900 0.4000 58,973 -0.01(-2.44%)
Feb 07, 2024 0.4100 0.4100 0.4000 0.4100 8,187 +0.01(+2.50%)
Feb 06, 2024 0.4100 0.4100 0.4000 0.4000 38,850 -0.01(-3.61%)
Feb 05, 2024 0.4200 0.4250 0.4100 0.4150 62,654 -0.01(-2.35%)
Feb 02, 2024 0.4350 0.4350 0.4200 0.4250 22,230 +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.