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

Freegold Ventures Ltd (TSX: FVL )

0.4250 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 28, 2023 0.4800 0.5000 0.4800 0.5000 59,900 +0.02(+4.17%)
Apr 27, 2023 0.4750 0.4800 0.4750 0.4800 8,666 +0.01(+1.05%)
Apr 26, 2023 0.4850 0.4950 0.4700 0.4750 118,330 +0.01(+1.06%)
Apr 25, 2023 0.4850 0.4850 0.4700 0.4700 34,000 -0.02(-4.08%)
Apr 24, 2023 0.4650 0.5200 0.4650 0.4900 170,593 +0.03(+6.52%)
Apr 21, 2023 0.4650 0.4650 0.4600 0.4600 101,575 +0.00(+0.00%)
Apr 20, 2023 0.4700 0.4750 0.4600 0.4600 180,446 -0.01(-2.13%)
Apr 19, 2023 0.4700 0.4700 0.4700 0.4700 105,198 -0.01(-1.05%)
Apr 18, 2023 0.4900 0.4900 0.4750 0.4750 267,266 -0.02(-3.06%)
Apr 17, 2023 0.4800 0.4900 0.4700 0.4900 74,715 +0.01(+2.08%)
Apr 14, 2023 0.4800 0.4850 0.4750 0.4800 62,940 -0.00(-0.52%)
Apr 13, 2023 0.4800 0.5100 0.4800 0.4825 165,100 +0.01(+2.66%)
Apr 12, 2023 0.4600 0.4900 0.4600 0.4700 124,378 +0.00(+1.08%)
Apr 11, 2023 0.4600 0.4700 0.4550 0.4650 49,500 +0.02(+3.33%)
Apr 10, 2023 0.4550 0.4550 0.4400 0.4500 23,386 +0.00(+0.00%)
Apr 06, 2023 0.4500 0 -0.02(-3.23%)
Apr 05, 2023 0.4400 0.4700 0.4400 0.4650 189,042 +0.03(+6.90%)
Apr 04, 2023 0.4200 0.4350 0.4200 0.4350 127,344 +0.02(+3.57%)
Apr 03, 2023 0.4250 0.4250 0.4150 0.4200 34,503 +0.00(+0.00%)
Mar 31, 2023 0.4350 0.4350 0.4150 0.4200 47,292 -0.02(-3.45%)
Mar 30, 2023 0.4250 0.4400 0.4250 0.4350 31,309 +0.01(+1.16%)
Mar 29, 2023 0.4350 0.4350 0.4300 0.4300 33,800 -0.01(-1.15%)
Mar 28, 2023 0.4200 0.4350 0.4200 0.4350 22,000 +0.02(+4.82%)
Mar 27, 2023 0.4150 0.4200 0.4150 0.4150 94,760 -0.02(-3.49%)
Mar 24, 2023 0.4200 0.4300 0.4150 0.4300 55,064 +0.01(+1.18%)
Mar 23, 2023 0.4200 0.4300 0.4200 0.4250 109,064 +0.01(+1.19%)
Mar 22, 2023 0.4350 0.4350 0.4200 0.4200 66,700 -0.01(-2.33%)
Mar 21, 2023 0.4350 0.4350 0.4300 0.4300 20,397 -0.01(-1.15%)
Mar 20, 2023 0.4400 0.4400 0.4350 0.4350 33,211 +0.01(+1.16%)
Mar 17, 2023 0.4400 0.4400 0.4300 0.4300 55,125 +0.01(+1.18%)
Mar 16, 2023 0.4400 0.4400 0.4250 0.4250 78,300 -0.01(-2.30%)
Mar 15, 2023 0.4100 0.4400 0.4100 0.4350 60,534 -0.01(-1.14%)
Mar 14, 2023 0.4400 0.4400 0.4350 0.4400 50,300 +0.00(+0.00%)
Mar 13, 2023 0.4350 0.4400 0.4250 0.4400 71,482 +0.02(+3.53%)
Mar 10, 2023 0.4300 0.4600 0.4200 0.4250 352,946 -0.01(-1.16%)
Mar 09, 2023 0.4700 0.4700 0.4300 0.4300 57,338 -0.04(-7.53%)
Mar 08, 2023 0.4700 0.4700 0.4650 0.4650 17,255 -0.01(-3.12%)
Mar 07, 2023 0.5000 0.5000 0.4600 0.4800 108,800 -0.02(-3.03%)
Mar 06, 2023 0.4800 0.4950 0.4750 0.4950 288,846 +0.02(+4.21%)
Mar 03, 2023 0.4300 0.4750 0.4300 0.4750 432,600 +0.05(+13.10%)
Mar 02, 2023 0.4100 0.4200 0.4000 0.4200 45,548 +0.01(+2.44%)
Mar 01, 2023 0.4100 0.4250 0.4100 0.4100 139,590 +0.00(+0.00%)
Feb 28, 2023 0.4100 0.4100 0.4050 0.4100 48,845 +0.00(+1.23%)
Feb 27, 2023 0.4000 0.4250 0.4000 0.4050 133,167 +0.00(+0.00%)
Feb 24, 2023 0.4200 0.4200 0.4000 0.4050 63,601 -0.01(-2.41%)
Feb 23, 2023 0.4100 0.4150 0.4000 0.4150 352,200 +0.01(+2.47%)
Feb 22, 2023 0.4250 0.4300 0.4000 0.4050 276,285 +0.00(+0.00%)
Feb 21, 2023 0.4200 0.4200 0.4000 0.4050 31,905 +0.00(+0.00%)
Feb 17, 2023 0.4050 0 -0.01(-2.41%)
Feb 16, 2023 0.4250 0.4250 0.4000 0.4150 78,697 -0.01(-1.19%)
Feb 15, 2023 0.4200 0.4200 0.4100 0.4200 103,410 -0.01(-1.18%)
Feb 14, 2023 0.4200 0.4250 0.4150 0.4250 17,773 +0.01(+1.19%)
Feb 13, 2023 0.4100 0.4200 0.4100 0.4200 28,391 +0.01(+1.20%)
Feb 10, 2023 0.4250 0.4250 0.4050 0.4150 129,000 -0.01(-2.35%)
Feb 09, 2023 0.4350 0.4350 0.4250 0.4250 64,370 -0.02(-3.41%)
Feb 08, 2023 0.4400 0.4400 0.4300 0.4400 23,800 +0.00(+0.00%)
Feb 07, 2023 0.4400 0.4400 0.4300 0.4400 26,800 +0.01(+1.15%)
Feb 06, 2023 0.4400 0.4400 0.4350 0.4350 94,131 -0.01(-1.14%)
Feb 03, 2023 0.4400 0.4400 0.4300 0.4400 67,739 +0.00(+0.00%)
Feb 02, 2023 0.4500 0.4500 0.4350 0.4400 55,009 +0.01(+1.15%)
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.