Freegold Ventures Ltd (FR4N)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1736458020 | 0.5699999 | -0.028 | -4.68 | 0.59 | 0.59 | 0.5699999 | 16330 |
| 1736371620 | 0.598 | 0.0300001 | 5.28 | 0.6 | 0.612 | 0.59 | 12586 |
| 1736285220 | 0.5679999 | -0.04 | -6.58 | 0.628 | 0.628 | 0.5679999 | 9812 |
| 1736198820 | 0.608 | 0.0380001 | 6.67 | 0.54 | 0.614 | 0.54 | 5442 |
| 1735939620 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 5000 |
| 1735853220 | 0.55 | 0.095 | 20.88 | 0.55 | 0.55 | 0.55 | 5800 |
| 1735594020 | 0.455 | 0.003 | 0.66 | 0.468 | 0.468 | 0.455 | 11392 |
| 1735334820 | 0.452 | -0.024 | -5.04 | 0.451 | 0.477 | 0.451 | 16850 |
| 1734989220 | 0.476 | -0.007 | -1.45 | 0.483 | 0.483 | 0.476 | 14030 |
| 1734730020 | 0.483 | 0.025 | 5.46 | 0.457 | 0.483 | 0.45 | 7540 |
| 1734643620 | 0.458 | 0.044 | 10.63 | 0.428 | 0.458 | 0.428 | 3200 |
| 1734557220 | 0.414 | -0.037 | -8.20 | 0.4 | 0.414 | 0.4 | 11000 |
| 1734470820 | 0.451 | -0.008 | -1.74 | 0.448 | 0.451 | 0.448 | 15001 |
| 1734384420 | 0.459 | 0.013 | 2.91 | 0.456 | 0.462 | 0.434 | 8022 |
| 1734125220 | 0.446 | -0.054 | -10.80 | 0.46 | 0.46 | 0.446 | 37416 |
| 1734038820 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 800 |
| 1733952420 | 0.51 | -0.014 | -2.67 | 0.51 | 0.51 | 0.51 | 10000 |
| 1733866020 | 0.524 | 0.031 | 6.29 | 0.498 | 0.524 | 0.498 | 984 |
| 1733779620 | 0.493 | 0 | 0.00 | 0.496 | 0.496 | 0.479 | 7550 |
| 1733520420 | 0.493 | -0.049 | -9.04 | 0.524 | 0.524 | 0.493 | 13500 |
| 1733434020 | 0.542 | 0 | 0.00 | 0.542 | 0.542 | 0.542 | 3045 |
| 1733347620 | 0.542 | 0.03 | 5.86 | 0.526 | 0.542 | 0.526 | 14410 |
| 1733261220 | 0.512 | -0.026 | -4.83 | 0.518 | 0.518 | 0.512 | 6916 |
| 1733174820 | 0.538 | 0.002 | 0.37 | 0.538 | 0.54 | 0.538 | 3400 |
| 1732915620 | 0.536 | -0.014 | -2.55 | 0.536 | 0.536 | 0.536 | 800 |
| 1732829220 | 0.55 | -0.02 | -3.51 | 0.55 | 0.55 | 0.55 | 400 |
| 1732742820 | 0.5699999 | 0.0239999 | 4.40 | 0.53 | 0.5699999 | 0.53 | 1100 |
| 1732656420 | 0.546 | 0.004 | 0.74 | 0.56 | 0.56 | 0.528 | 26743 |
| 1732570020 | 0.542 | -0.024 | -4.24 | 0.556 | 0.5699999 | 0.542 | 6380 |
| 1732310820 | 0.5659999 | -0.002 | -0.35 | 0.542 | 0.5699999 | 0.542 | 27285 |
| 1732224420 | 0.5679999 | -0.036 | -5.96 | 0.5679999 | 0.5679999 | 0.5679999 | 166 |
| 1732138020 | 0.604 | 0.0220001 | 3.78 | 0.604 | 0.604 | 0.604 | 410 |
| 1732051620 | 0.5819999 | 0.0279999 | 5.05 | 0.5819999 | 0.5819999 | 0.5819999 | 100 |
| 1731965220 | 0.554 | -0.008 | -1.42 | 0.554 | 0.554 | 0.554 | 500 |
| 1731705960 | 0.562 | -0.008 | -1.40 | 0.584 | 0.584 | 0.562 | 19 |
| 1731619560 | 0.5699999 | -0.002 | -0.35 | 0.5719999 | 0.5719999 | 0.562 | 22401 |
| 1731533160 | 0.5719999 | 0.0219999 | 4.00 | 0.584 | 0.592 | 0.5719999 | 2786 |
| 1731446820 | 0.55 | 0 | 0.00 | 0.558 | 0.558 | 0.55 | 25300 |
| 1731360420 | 0.55 | -0.05 | -8.33 | 0.6 | 0.6 | 0.54 | 11685 |
| 1731101220 | 0.6 | -0.014 | -2.28 | 0.6 | 0.6 | 0.6 | 2000 |
| 1731014760 | 0.614 | 0.024 | 4.07 | 0.614 | 0.614 | 0.59 | 11294 |
| 1730928360 | 0.59 | -0.008 | -1.34 | 0.606 | 0.606 | 0.5699999 | 21928 |
| 1730841960 | 0.598 | -0.01 | -1.64 | 0.6 | 0.6 | 0.598 | 15500 |
| 1730755560 | 0.608 | -0.02 | -3.18 | 0.586 | 0.608 | 0.586 | 5751 |
| 1730496360 | 0.628 | 0.014 | 2.28 | 0.638 | 0.638 | 0.604 | 2022 |
| 1730409960 | 0.614 | -0.036 | -5.54 | 0.64 | 0.652 | 0.604 | 21770 |
| 1730323560 | 0.65 | -0.03 | -4.41 | 0.6879999 | 0.6879999 | 0.65 | 7480 |
| 1730237160 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 0 |
| 1730150760 | 0.68 | 0 | 0.00 | 0.698 | 0.698 | 0.68 | 17363 |
| 1729888020 | 0.68 | -0.01 | -1.45 | 0.706 | 0.712 | 0.68 | 16400 |
| 1729801560 | 0.6899999 | -0.012 | -1.71 | 0.698 | 0.7 | 0.6899999 | 8501 |
| 1729715160 | 0.702 | -0.038 | -5.14 | 0.766 | 0.766 | 0.702 | 6630 |
| 1729628760 | 0.74 | -0.038 | -4.88 | 0.782 | 0.782 | 0.732 | 23218 |
| 1729542360 | 0.778 | 0.052 | 7.16 | 0.76 | 0.778 | 0.74 | 28788 |
| 1729283160 | 0.726 | 0.006 | 0.83 | 0.734 | 0.768 | 0.726 | 17070 |
| 1729196760 | 0.72 | 0 | 0.00 | 0.746 | 0.746 | 0.716 | 10748 |
| 1729110360 | 0.72 | -0.026 | -3.49 | 0.702 | 0.72 | 0.702 | 2601 |
| 1729023960 | 0.746 | 0.012 | 1.63 | 0.752 | 0.752 | 0.702 | 1079 |
| 1728937620 | 0.734 | -0.004 | -0.54 | 0.732 | 0.734 | 0.732 | 8600 |
| 1728678360 | 0.738 | 0.032 | 4.53 | 0.718 | 0.738 | 0.718 | 7800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
