Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
Freegold Ventures Limited (FVL)
Freegold Ventures Limited (FVL) Historical

FVL Freegold Ventures Limited

0.405

-0.015 (-3.57%)

Jun 07 2024 - Closed

Delayed by 15 minutes

FVL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.405	-0.015	-3.57%	0.42	0.42	0.405	109,469
Jun 06 2024	0.42	0.005	1.20%	0.425	0.425	0.415	81,876
Jun 05 2024	0.415	0.00	0.00%	0.425	0.425	0.415	55,833
Jun 04 2024	0.415	-0.01	-2.35%	0.425	0.425	0.41	182,289
Jun 03 2024	0.425	-0.005	-1.16%	0.43	0.43	0.425	32,900
May 31 2024	0.43	0.005	1.18%	0.435	0.44	0.425	110,690
May 30 2024	0.425	0.005	1.19%	0.42	0.425	0.42	76,500
May 29 2024	0.42	-0.01	-2.33%	0.425	0.425	0.42	31,918
May 28 2024	0.43	0.015	3.61%	0.42	0.435	0.42	109,963
May 27 2024	0.415	0.005	1.22%	0.41	0.42	0.405	265,040
May 24 2024	0.41	0.005	1.23%	0.41	0.41	0.405	51,255
May 23 2024	0.405	-0.005	-1.22%	0.41	0.41	0.405	71,031
May 22 2024	0.41	-0.01	-2.38%	0.43	0.43	0.41	145,570
May 21 2024	0.42	-0.005	-1.18%	0.43	0.43	0.41	249,822
May 17 2024	0.425	0.015	3.66%	0.41	0.425	0.41	97,600
May 16 2024	0.41	-0.01	-2.38%	0.425	0.425	0.405	273,055
May 15 2024	0.42	0.005	1.20%	0.42	0.43	0.42	79,825
May 14 2024	0.415	0.005	1.22%	0.425	0.425	0.415	121,000
May 13 2024	0.41	0.00	0.00%	0.415	0.415	0.405	148,250
May 10 2024	0.41	-0.005	-1.20%	0.425	0.43	0.405	169,005
May 09 2024	0.415	0.01	2.47%	0.41	0.43	0.41	136,550
May 08 2024	0.405	-0.01	-2.41%	0.42	0.42	0.40	160,927
May 07 2024	0.415	0.00	0.00%	0.415	0.415	0.41	41,296
May 06 2024	0.415	0.005	1.22%	0.405	0.415	0.405	151,350
May 03 2024	0.41	-0.01	-2.38%	0.42	0.42	0.41	28,935
May 02 2024	0.42	-0.01	-2.33%	0.43	0.43	0.42	117,920
May 01 2024	0.43	0.005	1.18%	0.43	0.43	0.425	60,666
Apr 30 2024	0.425	-0.02	-4.49%	0.43	0.445	0.425	70,290
Apr 29 2024	0.445	-0.015	-3.26%	0.46	0.46	0.44	89,023
Apr 26 2024	0.46	0.02	4.55%	0.445	0.46	0.445	146,862
Apr 25 2024	0.44	0.00	0.00%	0.435	0.45	0.435	75,173
Apr 24 2024	0.44	-0.015	-3.30%	0.455	0.46	0.44	153,604
Apr 23 2024	0.455	-0.01	-2.15%	0.46	0.465	0.455	92,255
Apr 22 2024	0.465	-0.025	-5.10%	0.49	0.49	0.465	91,989
Apr 19 2024	0.49	0.005	1.03%	0.49	0.49	0.48	41,502
Apr 18 2024	0.485	0.00	0.00%	0.49	0.495	0.485	27,452
Apr 17 2024	0.485	-0.015	-3.00%	0.50	0.51	0.485	217,311
Apr 16 2024	0.50	-0.03	-5.66%	0.50	0.51	0.50	244,250
Apr 15 2024	0.53	-0.01	-1.85%	0.55	0.55	0.50	257,596
Apr 12 2024	0.54	0.01	1.89%	0.54	0.57	0.53	396,668
Apr 11 2024	0.53	0.02	3.92%	0.53	0.55	0.51	154,980
Apr 10 2024	0.51	0.02	4.08%	0.49	0.51	0.48	271,225
Apr 09 2024	0.49	0.01	2.08%	0.49	0.51	0.485	226,168
Apr 08 2024	0.48	0.005	1.05%	0.48	0.48	0.475	118,728
Apr 05 2024	0.475	-0.005	-1.04%	0.48	0.48	0.465	117,268
Apr 04 2024	0.48	0.00	0.00%	0.50	0.50	0.475	226,548
Apr 03 2024	0.48	0.04	9.09%	0.485	0.49	0.475	420,101
Apr 02 2024	0.44	0.015	3.53%	0.435	0.44	0.43	187,406
Apr 01 2024	0.425	0.015	3.66%	0.415	0.43	0.415	195,481
Mar 28 2024	0.41	0.01	2.50%	0.40	0.41	0.395	230,764
Mar 27 2024	0.40	0.01	2.56%	0.39	0.40	0.39	99,635
Mar 26 2024	0.39	0.00	0.00%	0.395	0.395	0.385	124,000
Mar 25 2024	0.39	-0.01	-2.50%	0.40	0.41	0.385	227,487
Mar 22 2024	0.40	-0.005	-1.23%	0.415	0.415	0.40	83,091
Mar 21 2024	0.405	0.00	0.00%	0.41	0.41	0.40	71,083
Mar 20 2024	0.405	0.01	2.53%	0.405	0.405	0.40	53,167
Mar 19 2024	0.395	-0.01	-2.47%	0.405	0.405	0.395	63,750
Mar 18 2024	0.405	-0.005	-1.22%	0.415	0.415	0.40	105,600
Mar 15 2024	0.41	0.005	1.23%	0.41	0.415	0.405	137,005
Mar 14 2024	0.405	0.01	2.53%	0.40	0.405	0.40	83,400
Mar 13 2024	0.395	-0.005	-1.25%	0.40	0.405	0.395	183,973
Mar 12 2024	0.40	-0.005	-1.23%	0.405	0.405	0.40	130,120
Mar 11 2024	0.405	-0.01	-2.41%	0.42	0.42	0.405	85,439

Freegold Ventures

Delayed Upgrade Clock