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 29, 2022 0.4550 0.4550 0.4150 0.4200 198,050 +0.01(+1.20%)
Apr 28, 2022 0.4250 0.4250 0.3950 0.4150 341,311 -0.01(-1.19%)
Apr 27, 2022 0.4150 0.4200 0.4100 0.4200 113,734 +0.01(+2.44%)
Apr 26, 2022 0.4250 0.4250 0.4000 0.4100 154,756 +0.00(+0.00%)
Apr 25, 2022 0.4300 0.4400 0.4050 0.4100 258,735 -0.04(-8.89%)
Apr 22, 2022 0.4700 0.4700 0.4500 0.4500 149,942 -0.01(-2.17%)
Apr 21, 2022 0.4550 0.4700 0.4500 0.4600 271,504 +0.00(+0.00%)
Apr 20, 2022 0.4600 0.4600 0.4500 0.4600 101,140 +0.00(+0.00%)
Apr 19, 2022 0.4700 0.4700 0.4550 0.4600 130,725 -0.01(-2.13%)
Apr 18, 2022 0.4800 0.4800 0.4700 0.4700 162,906 +0.00(+1.08%)
Apr 14, 2022 0.4650 0 -0.01(-3.12%)
Apr 13, 2022 0.4900 0.4900 0.4800 0.4800 175,294 -0.01(-1.03%)
Apr 12, 2022 0.5100 0.5200 0.4850 0.4850 327,287 -0.01(-2.02%)
Apr 11, 2022 0.5000 0.5000 0.4900 0.4950 52,714 -0.02(-2.94%)
Apr 08, 2022 0.4900 0.5100 0.4850 0.5100 443,877 +0.02(+4.08%)
Apr 07, 2022 0.5100 0.5100 0.4800 0.4900 223,968 +0.00(+0.00%)
Apr 06, 2022 0.5300 0.5300 0.4850 0.4900 249,375 -0.04(-7.55%)
Apr 05, 2022 0.5100 0.5400 0.4950 0.5300 465,420 +0.02(+3.92%)
Apr 04, 2022 0.5000 0.5300 0.5000 0.5100 290,746 +0.01(+2.00%)
Apr 01, 2022 0.5100 0.5200 0.5000 0.5000 206,126 +0.00(+0.00%)
Mar 31, 2022 0.5100 0.5300 0.5000 0.5000 252,787 +0.00(+0.00%)
Mar 30, 2022 0.4800 0.5100 0.4750 0.5000 256,071 +0.03(+6.38%)
Mar 29, 2022 0.4400 0.4700 0.4250 0.4700 361,984 +0.02(+5.62%)
Mar 28, 2022 0.4700 0.4700 0.4250 0.4450 647,717 -0.02(-4.30%)
Mar 25, 2022 0.4800 0.4850 0.4500 0.4650 318,385 -0.00(-1.06%)
Mar 24, 2022 0.5100 0.5100 0.4700 0.4700 715,053 -0.03(-6.00%)
Mar 23, 2022 0.5300 0.5300 0.5000 0.5000 736,236 -0.02(-3.85%)
Mar 22, 2022 0.5400 0.5400 0.5200 0.5200 126,546 -0.02(-3.70%)
Mar 21, 2022 0.5500 0.5600 0.5200 0.5400 420,793 +0.02(+3.85%)
Mar 18, 2022 0.5400 0.5400 0.5200 0.5200 381,819 -0.02(-3.70%)
Mar 17, 2022 0.5700 0.5800 0.5300 0.5400 406,607 -0.03(-5.26%)
Mar 16, 2022 0.6000 0.6000 0.5700 0.5700 22,002 -0.03(-5.00%)
Mar 15, 2022 0.5800 0.6000 0.5600 0.6000 141,033 +0.01(+1.69%)
Mar 14, 2022 0.6000 0.6000 0.5800 0.5900 95,730 -0.02(-3.28%)
Mar 11, 2022 0.6100 0.6200 0.6000 0.6100 37,149 -0.01(-1.61%)
Mar 10, 2022 0.6500 0.6500 0.6200 0.6200 80,608 +0.00(+0.00%)
Mar 09, 2022 0.5800 0.6300 0.5700 0.6200 163,289 +0.00(+0.00%)
Mar 08, 2022 0.6400 0.6700 0.6100 0.6200 406,335 -0.02(-3.13%)
Mar 07, 2022 0.6000 0.6400 0.6000 0.6400 359,614 +0.05(+8.47%)
Mar 04, 2022 0.5600 0.5900 0.5500 0.5900 236,861 +0.03(+5.36%)
Mar 03, 2022 0.5600 0.5700 0.5400 0.5600 78,400 +0.00(+0.00%)
Mar 02, 2022 0.5600 0.5800 0.5500 0.5600 51,917 -0.02(-3.45%)
Mar 01, 2022 0.5600 0.5900 0.5600 0.5800 103,839 +0.02(+3.57%)
Feb 28, 2022 0.5400 0.5800 0.5400 0.5600 581,953 +0.03(+5.66%)
Feb 25, 2022 0.5600 0.5500 0.5300 0.5300 161,117 -0.03(-5.36%)
Feb 24, 2022 0.5900 0.6200 0.5300 0.5600 269,939 +0.00(+0.00%)
Feb 23, 2022 0.5500 0.5800 0.5400 0.5600 249,473 +0.01(+1.82%)
Feb 22, 2022 0.5700 0.5700 0.5400 0.5500 71,921 -0.02(-3.51%)
Feb 18, 2022 0.5700 0 -0.03(-5.00%)
Feb 17, 2022 0.5700 0.6100 0.5700 0.6000 268,283 +0.04(+7.14%)
Feb 16, 2022 0.5700 0.5800 0.5600 0.5600 177,337 +0.00(+0.00%)
Feb 15, 2022 0.5500 0.5700 0.5500 0.5600 42,224 -0.01(-1.75%)
Feb 14, 2022 0.5900 0.6000 0.5600 0.5700 232,112 -0.02(-3.39%)
Feb 11, 2022 0.5600 0.6000 0.5200 0.5900 443,686 +0.02(+3.51%)
Feb 10, 2022 0.5600 0.5800 0.5600 0.5700 85,734 +0.01(+1.79%)
Feb 09, 2022 0.6000 0.6000 0.5600 0.5600 161,991 -0.04(-6.67%)
Feb 08, 2022 0.5900 0.6100 0.5800 0.6000 301,352 +0.02(+3.45%)
Feb 07, 2022 0.6000 0.6000 0.5700 0.5800 173,788 -0.02(-3.33%)
Feb 04, 2022 0.6000 0.6100 0.5900 0.6000 235,337 +0.00(+0.00%)
Feb 03, 2022 0.5800 0.6100 0.6000 317,340 -0.01(-1.64%)
Feb 02, 2022 0.6000 0.6400 0.6000 0.6100 194,319 +0.02(+3.39%)
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.