Freegold Ventures Limited (FVL)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.11111111111 | 0.9 | 1 | 0.86 | 268047 | 0.91973432 | CS |
| 4 | -0.09 | -9.18367346939 | 0.98 | 1 | 0.8 | 253615 | 0.89162195 | CS |
| 12 | 0.22 | 32.8358208955 | 0.67 | 1.08 | 0.66 | 275649 | 0.91734853 | CS |
| 26 | -0.18 | -16.8224299065 | 1.07 | 1.32 | 0.62 | 353636 | 0.96294035 | CS |
| 52 | 0.48 | 117.073170732 | 0.41 | 1.32 | 0.385 | 312783 | 0.86359067 | CS |
| 156 | 0.34 | 61.8181818182 | 0.55 | 1.32 | 0.28 | 192682 | 0.67067105 | CS |
| 260 | 0.84 | 1680 | 0.05 | 1.95 | 0.04 | 612301 | 0.7432177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1742506800 | 0.92 | -0.02 | -2.13 | 0.9 | 0.92 | 0.88 | 157204 |
| 1742420400 | 0.94 | 0.03 | 3.30 | 0.91 | 0.94 | 0.88 | 248118 |
| 1742334000 | 0.91 | -0.02 | -2.15 | 0.95 | 1 | 0.89 | 593825 |
| 1742247600 | 0.93 | 0.02 | 2.20 | 0.92 | 0.95 | 0.92 | 201534 |
| 1741988400 | 0.91 | 0.02 | 2.25 | 0.9 | 0.92 | 0.9 | 139553 |
| 1741902000 | 0.89 | 0.03 | 3.49 | 0.86 | 0.91 | 0.85 | 321464 |
| 1741815600 | 0.86 | 0.01 | 1.18 | 0.85 | 0.89 | 0.84 | 270796 |
| 1741729200 | 0.85 | 0.04 | 4.94 | 0.81 | 0.85 | 0.81 | 247316 |
| 1741642800 | 0.81 | -0.07 | -7.95 | 0.88 | 0.88 | 0.8 | 298577 |
| 1741387200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.89 | 0.84 | 130205 |
| 1741300800 | 0.87 | -0.02 | -2.25 | 0.87 | 0.9 | 0.85 | 227828 |
| 1741214400 | 0.89 | 0.05 | 5.95 | 0.83 | 0.89 | 0.83 | 120650 |
| 1741128000 | 0.84 | 0.0200001 | 2.44 | 0.81 | 0.85 | 0.8 | 160465 |
| 1741041600 | 0.8199999 | -0.04 | -4.65 | 0.87 | 0.88 | 0.81 | 196997 |
| 1740782400 | 0.86 | -0.01 | -1.15 | 0.84 | 0.88 | 0.83 | 221272 |
| 1740696000 | 0.87 | -0.04 | -4.40 | 0.9 | 0.9 | 0.87 | 407194 |
| 1740609600 | 0.91 | -0.02 | -2.15 | 0.92 | 0.95 | 0.91 | 251330 |
| 1740523200 | 0.93 | -0.02 | -2.11 | 0.96 | 0.96 | 0.9 | 248611 |
| 1740436800 | 0.95 | 0 | 0.00 | 0.96 | 0.99 | 0.94 | 311409 |
| 1740177600 | 0.95 | -0.03 | -3.06 | 0.98 | 0.99 | 0.93 | 317948 |
| 1740091200 | 0.98 | 0 | 0.00 | 1 | 1.01 | 0.98 | 134411 |
| 1740004800 | 0.98 | -0.05 | -4.85 | 1.01 | 1.01 | 0.98 | 171567 |
| 1739918400 | 1.03 | 0.09 | 9.57 | 0.94 | 1.03 | 0.94 | 439542 |
| 1739572800 | 0.94 | -0.08 | -7.84 | 1.04 | 1.04 | 0.94 | 668573 |
| 1739486400 | 1.02 | -0.04 | -3.77 | 1.06 | 1.06 | 0.99 | 422337 |
| 1739400000 | 1.06 | 0.04 | 3.92 | 1.04 | 1.06 | 1.02 | 320244 |
| 1739313600 | 1.02 | -0.05 | -4.67 | 1.06 | 1.08 | 1 | 489022 |
| 1739227200 | 1.07 | 0.06 | 5.94 | 1.04 | 1.07 | 1.03 | 627768 |
| 1738968000 | 1.01 | 0.03 | 3.06 | 0.99 | 1.05 | 0.99 | 319550 |
| 1738881600 | 0.98 | -0.07 | -6.67 | 1.03 | 1.03 | 0.97 | 197711 |
| 1738795200 | 1.05 | 0.15 | 16.67 | 0.9 | 1.06 | 0.9 | 896704 |
| 1738708800 | 0.9 | 0.02 | 2.27 | 0.88 | 0.92 | 0.88 | 163820 |
| 1738622400 | 0.88 | -0.06 | -6.38 | 0.86 | 0.88 | 0.76 | 460282 |
| 1738363200 | 0.94 | -0.01 | -1.05 | 0.95 | 0.96 | 0.9 | 144886 |
| 1738276800 | 0.95 | 0.09 | 10.47 | 0.88 | 0.95 | 0.88 | 505621 |
| 1738190400 | 0.86 | -0.01 | -1.15 | 0.87 | 0.89 | 0.85 | 267862 |
| 1738104000 | 0.87 | 0.02 | 2.35 | 0.86 | 0.87 | 0.85 | 85911 |
| 1738017600 | 0.85 | -0.01 | -1.16 | 0.86 | 0.86 | 0.8199999 | 288009 |
| 1737758400 | 0.86 | 0.02 | 2.38 | 0.86 | 0.88 | 0.85 | 226116 |
| 1737672000 | 0.84 | -0.02 | -2.33 | 0.87 | 0.87 | 0.84 | 103015 |
| 1737585600 | 0.86 | -0.03 | -3.37 | 0.88 | 0.88 | 0.86 | 66324 |
| 1737499200 | 0.89 | 0.02 | 2.30 | 0.85 | 0.89 | 0.85 | 235917 |
| 1737412800 | 0.87 | 0.04 | 4.82 | 0.87 | 0.87 | 0.84 | 68450 |
| 1737153600 | 0.83 | -0.01 | -1.19 | 0.84 | 0.85 | 0.83 | 97315 |
| 1737067200 | 0.84 | 0.03 | 3.70 | 0.8 | 0.87 | 0.8 | 175392 |
| 1736980800 | 0.81 | 0 | 0.00 | 0.81 | 0.8199999 | 0.79 | 203694 |
| 1736894400 | 0.81 | 0.01 | 1.25 | 0.81 | 0.8199999 | 0.81 | 73858 |
| 1736808000 | 0.8 | -0.06 | -6.98 | 0.85 | 0.85 | 0.78 | 252676 |
| 1736548800 | 0.86 | 0 | 0.00 | 0.85 | 0.86 | 0.81 | 163911 |
| 1736462400 | 0.86 | -0.01 | -1.15 | 0.9 | 0.9 | 0.86 | 106363 |
| 1736376000 | 0.87 | -0.02 | -2.25 | 0.88 | 0.88 | 0.85 | 131129 |
| 1736289600 | 0.89 | -0.03 | -3.26 | 0.92 | 0.97 | 0.86 | 397384 |
| 1736203200 | 0.92 | 0.13 | 16.46 | 0.8199999 | 0.92 | 0.8199999 | 833346 |
| 1735944000 | 0.79 | -0.04 | -4.82 | 0.83 | 0.83 | 0.78 | 275137 |
| 1735857600 | 0.83 | 0.11 | 15.28 | 0.75 | 0.83 | 0.75 | 485479 |
| 1735684800 | 0.72 | 0 | 0.00 | 0.72 | 0.73 | 0.71 | 71518 |
| 1735598400 | 0.72 | 0.0300001 | 4.35 | 0.7 | 0.73 | 0.68 | 197360 |
| 1735339200 | 0.6899999 | 0 | 0.00 | 0.67 | 0.76 | 0.66 | 147167 |
| 1735069200 | 0.6899999 | -0.01 | -1.43 | 0.68 | 0.6899999 | 0.67 | 25557 |
| 1734993600 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.67 | 155569 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
