Freegold Ventures Limited (FVL)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 31.4285714286 | 0.7 | 0.92 | 0.68 | 257374 | 0.79058058 | CS |
| 4 | 0.18 | 24.3243243243 | 0.74 | 0.92 | 0.62 | 290791 | 0.72026892 | CS |
| 12 | -0.18 | -16.3636363636 | 1.1 | 1.19 | 0.62 | 297654 | 0.864365 | CS |
| 26 | 0.51 | 124.390243902 | 0.41 | 1.32 | 0.41 | 442364 | 0.9126237 | CS |
| 52 | 0.43 | 87.7551020408 | 0.49 | 1.32 | 0.36 | 280146 | 0.80901871 | CS |
| 156 | 0.43 | 87.7551020408 | 0.49 | 1.32 | 0.28 | 190248 | 0.63394649 | CS |
| 260 | 0.865 | 1572.72727273 | 0.055 | 1.95 | 0.035 | 604574 | 0.72229534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736203200 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 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 |
| 1734734400 | 0.71 | 0.04 | 5.97 | 0.66 | 0.71 | 0.66 | 246326 |
| 1734648000 | 0.67 | 0.04 | 6.35 | 0.65 | 0.67 | 0.65 | 575749 |
| 1734561600 | 0.63 | -0.05 | -7.35 | 0.6899999 | 0.6899999 | 0.62 | 166798 |
| 1734475200 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.66 | 221942 |
| 1734388800 | 0.6899999 | 0.0199999 | 2.99 | 0.65 | 0.7 | 0.65 | 508448 |
| 1734129600 | 0.67 | -0.03 | -4.29 | 0.6899999 | 0.6899999 | 0.67 | 221532 |
| 1734043200 | 0.7 | -0.05 | -6.67 | 0.71 | 0.73 | 0.68 | 710623 |
| 1733956800 | 0.75 | -0.01 | -1.32 | 0.74 | 0.76 | 0.74 | 472708 |
| 1733870400 | 0.76 | 0 | 0.00 | 0.78 | 0.78 | 0.76 | 148089 |
| 1733784000 | 0.76 | 0.03 | 4.11 | 0.74 | 0.8199999 | 0.74 | 313453 |
| 1733524800 | 0.73 | -0.06 | -7.59 | 0.78 | 0.79 | 0.72 | 469901 |
| 1733438400 | 0.79 | 0.02 | 2.60 | 0.77 | 0.79 | 0.77 | 131179 |
| 1733352000 | 0.77 | -0.03 | -3.75 | 0.79 | 0.81 | 0.77 | 142617 |
| 1733265600 | 0.8 | 0.02 | 2.56 | 0.78 | 0.81 | 0.78 | 384150 |
| 1733179200 | 0.78 | -0.03 | -3.70 | 0.8 | 0.8199999 | 0.77 | 319257 |
| 1732920000 | 0.81 | 0 | 0.00 | 0.81 | 0.83 | 0.81 | 117791 |
| 1732833600 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.8199999 | 0.81 | 53510 |
| 1732747200 | 0.8199999 | 0.0199999 | 2.50 | 0.83 | 0.83 | 0.81 | 262200 |
| 1732660800 | 0.8 | -0.03 | -3.61 | 0.83 | 0.83 | 0.8 | 156204 |
| 1732574400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.81 | 152290 |
| 1732315200 | 0.83 | 0.03 | 3.75 | 0.8199999 | 0.85 | 0.8199999 | 264499 |
| 1732228800 | 0.8 | -0.05 | -5.88 | 0.87 | 0.87 | 0.8 | 294257 |
| 1732142400 | 0.85 | -0.05 | -5.56 | 0.88 | 0.89 | 0.85 | 225235 |
| 1732056000 | 0.9 | 0.02 | 2.27 | 0.9 | 0.91 | 0.89 | 283416 |
| 1731969600 | 0.88 | 0.04 | 4.76 | 0.86 | 0.89 | 0.86 | 358715 |
| 1731710400 | 0.84 | -0.01 | -1.18 | 0.87 | 0.87 | 0.8199999 | 270218 |
| 1731624000 | 0.85 | -0.01 | -1.16 | 0.85 | 0.86 | 0.84 | 272676 |
| 1731537600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.87 | 0.84 | 335256 |
| 1731451200 | 0.85 | -0.02 | -2.30 | 0.85 | 0.85 | 0.8199999 | 456105 |
| 1731364800 | 0.87 | -0.01 | -1.14 | 0.85 | 0.87 | 0.81 | 486431 |
| 1731105600 | 0.88 | -0.03 | -3.30 | 0.9 | 0.9 | 0.85 | 142474 |
| 1731019200 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.89 | 275701 |
| 1730932800 | 0.9 | -0.02 | -2.17 | 0.85 | 0.9 | 0.85 | 427347 |
| 1730846400 | 0.92 | 0.03 | 3.37 | 0.9 | 0.92 | 0.89 | 368583 |
| 1730760000 | 0.89 | -0.03 | -3.26 | 0.91 | 0.94 | 0.89 | 490129 |
| 1730497200 | 0.92 | -0.03 | -3.16 | 0.98 | 0.98 | 0.89 | 555746 |
| 1730410800 | 0.95 | -0.05 | -5.00 | 0.97 | 0.98 | 0.93 | 292444 |
| 1730324400 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 0.98 | 186865 |
| 1730238000 | 1.01 | -0.05 | -4.72 | 1.04 | 1.05 | 1.01 | 127892 |
| 1730151600 | 1.06 | 0.04 | 3.92 | 1.02 | 1.06 | 1.01 | 242381 |
| 1729892400 | 1.02 | -0.02 | -1.92 | 1.07 | 1.07 | 1.02 | 247134 |
| 1729806000 | 1.04 | -0.01 | -0.95 | 1.08 | 1.08 | 1.04 | 304644 |
| 1729719600 | 1.05 | -0.07 | -6.25 | 1.12 | 1.1399999 | 1.03 | 505095 |
| 1729633200 | 1.12 | -0.03 | -2.61 | 1.15 | 1.16 | 1.12 | 312552 |
| 1729546800 | 1.15 | 0.03 | 2.68 | 1.16 | 1.19 | 1.15 | 562832 |
| 1729287600 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1399999 | 1.1 | 316556 |
| 1729201200 | 1.1 | 0.03 | 2.80 | 1.08 | 1.11 | 1.08 | 290277 |
| 1729114800 | 1.07 | 0 | 0.00 | 1.08 | 1.1399999 | 1.07 | 388037 |
| 1729028400 | 1.07 | -0.02 | -1.83 | 1.1 | 1.11 | 1.07 | 252567 |
| 1728682800 | 1.09 | 0 | 0.00 | 1.07 | 1.1 | 1.07 | 239009 |
| 1728596400 | 1.09 | 0.03 | 2.83 | 1.08 | 1.1 | 1.06 | 248253 |
| 1728510000 | 1.06 | -0.05 | -4.50 | 1.11 | 1.11 | 1.04 | 371324 |
| 1728423600 | 1.11 | 0.07 | 6.73 | 1.01 | 1.1399999 | 1.01 | 1153963 |
| 1728337200 | 1.04 | -0.01 | -0.95 | 1.02 | 1.05 | 1.01 | 424666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
