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 +0.0150 (+3.66%)
Streaming Delayed Price Updated: 12:31 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 (%)
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%)
Feb 01, 2024 0.4150 0.4400 0.4150 0.4250 96,292 +0.00(+0.00%)
Jan 31, 2024 0.4300 0.4350 0.4250 0.4250 27,000 +0.00(+0.00%)
Jan 30, 2024 0.4250 0.4300 0.4100 0.4250 393,498 +0.00(+0.00%)
Jan 29, 2024 0.4350 0.4350 0.4250 0.4250 10,595 -0.01(-2.30%)
Jan 26, 2024 0.4550 0.4550 0.4350 0.4350 74,333 -0.01(-2.25%)
Jan 25, 2024 0.4600 0.4650 0.4450 0.4450 201,960 -0.02(-4.30%)
Jan 24, 2024 0.4600 0.4650 0.4450 0.4650 120,197 +0.02(+3.33%)
Jan 23, 2024 0.4800 0.4800 0.4500 0.4500 153,001 -0.02(-5.26%)
Jan 22, 2024 0.4900 0.4900 0.4750 0.4750 115,747 -0.01(-2.06%)
Jan 19, 2024 0.4950 0.4950 0.4800 0.4850 122,305 -0.01(-2.02%)
Jan 18, 2024 0.4950 0.5000 0.4950 0.4950 25,932 +0.00(+0.00%)
Jan 17, 2024 0.5100 0.5100 0.4950 0.4950 49,500 -0.02(-2.94%)
Jan 16, 2024 0.5000 0.5100 0.4950 0.5100 294,800 +0.01(+2.00%)
Jan 15, 2024 0.5200 0.5200 0.4950 0.5000 68,546 -0.01(-1.96%)
Jan 12, 2024 0.5000 0.5200 0.5000 0.5100 116,658 +0.02(+3.03%)
Jan 11, 2024 0.4950 0.5000 0.4900 0.4950 587,630 +0.01(+1.02%)
Jan 10, 2024 0.4850 0.4900 0.4850 0.4900 72,219 +0.00(+0.00%)
Jan 09, 2024 0.4850 0.4900 0.4850 0.4900 198,000 +0.01(+2.08%)
Jan 08, 2024 0.4900 0.4900 0.4800 0.4800 181,170 -0.02(-3.03%)
Jan 05, 2024 0.5000 0.5000 0.4950 0.4950 24,000 -0.02(-2.94%)
Jan 04, 2024 0.5100 0.5100 0.5000 0.5100 211,265 -0.01(-1.92%)
Jan 03, 2024 0.5100 0.5300 0.4950 0.5200 351,581 -0.01(-1.89%)
Jan 02, 2024 0.5400 0.5400 0.5200 0.5300 214,403 +0.01(+1.92%)
Dec 29, 2023 0.5200 0 +0.02(+4.00%)
Dec 28, 2023 0.4900 0.5300 0.4900 0.5000 56,200 +0.01(+1.01%)
Dec 27, 2023 0.4450 0.5500 0.4450 0.4950 240,603 +0.04(+10.00%)
Dec 22, 2023 0.4500 0 +0.02(+3.45%)
Dec 21, 2023 0.4250 0.4450 0.4250 0.4350 51,202 +0.01(+1.16%)
Dec 20, 2023 0.4400 0.4400 0.4200 0.4300 78,691 -0.01(-1.15%)
Dec 19, 2023 0.4450 0.4450 0.4150 0.4350 87,500 -0.01(-1.14%)
Dec 18, 2023 0.4350 0.4400 0.4250 0.4400 34,000 +0.02(+3.53%)
Dec 15, 2023 0.4400 0.4400 0.4250 0.4250 26,900 -0.01(-1.73%)
Dec 14, 2023 0.4250 0.4350 0.4200 0.4325 78,038 +0.02(+4.22%)
Dec 13, 2023 0.4200 0.4200 0.4100 0.4150 40,959 +0.00(+0.00%)
Dec 12, 2023 0.4250 0.4250 0.4100 0.4150 33,651 -0.01(-2.35%)
Dec 11, 2023 0.4350 0.4350 0.4250 0.4250 36,784 +0.00(+0.00%)
Dec 08, 2023 0.4350 0.4350 0.4200 0.4250 52,693 -0.02(-4.49%)
Dec 07, 2023 0.4350 0.4500 0.4300 0.4450 113,471 +0.01(+2.30%)
Dec 06, 2023 0.4450 0.4450 0.4300 0.4350 254,050 -0.01(-1.14%)
Dec 05, 2023 0.4600 0.4650 0.4400 0.4400 298,042 +0.01(+1.15%)
Dec 04, 2023 0.4650 0.4650 0.4300 0.4350 395,239 -0.02(-3.33%)
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.