Freegold Ventures Limited (FVL)
TSX
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 | 0.1 | 18.5185185185 | 0.54 | 0.66 | 0.52 | 515139 | 0.59366845 | CS |
| 4 | 0.23 | 56.0975609756 | 0.41 | 0.66 | 0.39 | 228936 | 0.53805669 | CS |
| 12 | 0.21 | 48.8372093023 | 0.43 | 0.66 | 0.39 | 142248 | 0.48025279 | CS |
| 26 | 0.18 | 39.1304347826 | 0.46 | 0.66 | 0.36 | 136673 | 0.4616747 | CS |
| 52 | 0.155 | 31.9587628866 | 0.485 | 0.66 | 0.33 | 119154 | 0.44805965 | CS |
| 156 | 0 | 0 | 0.64 | 0.71 | 0.28 | 186130 | 0.45094132 | CS |
| 260 | 0.58 | 966.666666667 | 0.06 | 1.95 | 0.035 | 583310 | 0.69433347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721857200 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1721770800 | 0.64 | 0.06 | 10.34 | 0.6 | 0.65 | 0.6 | 974789 |
| 1721684400 | 0.58 | 0.05 | 9.43 | 0.55 | 0.59 | 0.53 | 333021 |
| 1721425200 | 0.53 | -0.02 | -3.64 | 0.55 | 0.55 | 0.52 | 132219 |
| 1721338800 | 0.55 | -0.02 | -3.51 | 0.58 | 0.58 | 0.53 | 265697 |
| 1721252400 | 0.5699999 | 0.0499999 | 9.62 | 0.54 | 0.62 | 0.54 | 869970 |
| 1721166000 | 0.52 | 0.05 | 10.64 | 0.47 | 0.52 | 0.47 | 426109 |
| 1721079600 | 0.47 | 0.01 | 2.17 | 0.475 | 0.475 | 0.465 | 72505 |
| 1720820400 | 0.46 | -0.01 | -2.13 | 0.47 | 0.47 | 0.455 | 64967 |
| 1720734000 | 0.47 | 0.04 | 9.30 | 0.435 | 0.47 | 0.435 | 462407 |
| 1720647600 | 0.43 | 0.01 | 2.38 | 0.425 | 0.44 | 0.425 | 147868 |
| 1720561200 | 0.42 | 0.005 | 1.20 | 0.425 | 0.425 | 0.4099999 | 25200 |
| 1720474800 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.415 | 0.4099999 | 66179 |
| 1720215600 | 0.405 | -0.01 | -2.41 | 0.415 | 0.43 | 0.405 | 148475 |
| 1720129200 | 0.415 | -0.005 | -1.19 | 0.42 | 0.425 | 0.415 | 39585 |
| 1720042800 | 0.42 | 0.025 | 6.33 | 0.4 | 0.425 | 0.39 | 104700 |
| 1719956400 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 31100 |
| 1719610800 | 0.395 | -0.005 | -1.25 | 0.39 | 0.395 | 0.39 | 57916 |
| 1719524400 | 0.4 | -0.01 | -2.44 | 0.4099999 | 0.4099999 | 0.4 | 97676 |
| 1719438000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 29409 |
| 1719351600 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 11000 |
| 1719265200 | 0.4099999 | -0.01 | -2.38 | 0.44 | 0.44 | 0.4099999 | 58245 |
| 1719006000 | 0.42 | -0.005 | -1.18 | 0.425 | 0.425 | 0.42 | 39199 |
| 1718919600 | 0.425 | -0.005 | -1.16 | 0.43 | 0.435 | 0.425 | 33475 |
| 1718833200 | 0.43 | -0.005 | -1.15 | 0.435 | 0.435 | 0.43 | 28500 |
| 1718746800 | 0.435 | 0.015 | 3.57 | 0.4099999 | 0.435 | 0.4099999 | 161700 |
| 1718660400 | 0.42 | 0.015 | 3.70 | 0.4099999 | 0.42 | 0.4099999 | 12500 |
| 1718401200 | 0.405 | 0 | 0.00 | 0.405 | 0.415 | 0.405 | 121651 |
| 1718314800 | 0.405 | -0.01 | -2.41 | 0.4099999 | 0.4099999 | 0.405 | 30000 |
| 1718228400 | 0.415 | 0.0050001 | 1.22 | 0.415 | 0.415 | 0.4099999 | 63000 |
| 1718142000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 58195 |
| 1718055600 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.405 | 122599 |
| 1717796400 | 0.405 | -0.015 | -3.57 | 0.42 | 0.42 | 0.405 | 109469 |
| 1717710000 | 0.42 | 0.005 | 1.20 | 0.425 | 0.425 | 0.415 | 81876 |
| 1717623600 | 0.415 | 0 | 0.00 | 0.425 | 0.425 | 0.415 | 55833 |
| 1717537200 | 0.415 | -0.01 | -2.35 | 0.425 | 0.425 | 0.4099999 | 182289 |
| 1717450800 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.425 | 32900 |
| 1717191600 | 0.43 | 0.005 | 1.18 | 0.435 | 0.44 | 0.425 | 110690 |
| 1717105200 | 0.425 | 0.005 | 1.19 | 0.42 | 0.425 | 0.42 | 76500 |
| 1717018800 | 0.42 | -0.01 | -2.33 | 0.425 | 0.425 | 0.42 | 31918 |
| 1716932400 | 0.43 | 0.015 | 3.61 | 0.42 | 0.435 | 0.42 | 109963 |
| 1716846000 | 0.415 | 0.0050001 | 1.22 | 0.4099999 | 0.42 | 0.405 | 265040 |
| 1716586800 | 0.4099999 | 0.0049999 | 1.23 | 0.4099999 | 0.4099999 | 0.405 | 51255 |
| 1716500400 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 71031 |
| 1716414000 | 0.4099999 | -0.01 | -2.38 | 0.43 | 0.43 | 0.4099999 | 145570 |
| 1716327600 | 0.42 | -0.005 | -1.18 | 0.43 | 0.43 | 0.4099999 | 249822 |
| 1715982000 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.425 | 0.4099999 | 97600 |
| 1715895600 | 0.4099999 | -0.01 | -2.38 | 0.425 | 0.425 | 0.405 | 273055 |
| 1715809200 | 0.42 | 0.005 | 1.20 | 0.42 | 0.43 | 0.42 | 79825 |
| 1715722800 | 0.415 | 0.0050001 | 1.22 | 0.425 | 0.425 | 0.415 | 121000 |
| 1715636400 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.405 | 148250 |
| 1715377200 | 0.4099999 | -0.005 | -1.20 | 0.425 | 0.43 | 0.405 | 169005 |
| 1715290800 | 0.415 | 0.01 | 2.47 | 0.4099999 | 0.43 | 0.4099999 | 136550 |
| 1715204400 | 0.405 | -0.01 | -2.41 | 0.42 | 0.42 | 0.4 | 160927 |
| 1715118000 | 0.415 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 41296 |
| 1715031600 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.415 | 0.405 | 151350 |
| 1714772400 | 0.4099999 | -0.01 | -2.38 | 0.42 | 0.42 | 0.4099999 | 28935 |
| 1714686000 | 0.42 | -0.01 | -2.33 | 0.43 | 0.43 | 0.42 | 117920 |
| 1714599600 | 0.43 | 0.005 | 1.18 | 0.43 | 0.43 | 0.425 | 60666 |
| 1714513200 | 0.425 | -0.02 | -4.49 | 0.43 | 0.445 | 0.425 | 70290 |
| 1714426800 | 0.445 | 0.005 | 1.14 | 0.46 | 0.46 | 0.44 | 89023 |
| 1714167600 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1714081200 | 0.44 | 0 | 0.00 | 0.435 | 0.45 | 0.435 | 75173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
