Other OTC - Delayed Quote USD

Freegold Ventures Limited (FGOVF)

0.3367 +0.0077 (+2.34%)
At close: April 26 at 3:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3300 0.3370 0.3250 0.3370 0.3370 90,500
Apr 25, 2024 0.3260 0.3350 0.3160 0.3290 0.3290 100,300
Apr 24, 2024 0.3410 0.3660 0.3180 0.3260 0.3260 30,500
Apr 23, 2024 0.3410 0.3410 0.3360 0.3360 0.3360 5,200
Apr 22, 2024 0.3550 0.3550 0.3420 0.3420 0.3420 23,200
Apr 19, 2024 0.3590 0.3590 0.3540 0.3550 0.3550 7,900
Apr 18, 2024 0.3600 0.3600 0.3510 0.3570 0.3570 20,100
Apr 17, 2024 0.3620 0.3750 0.3560 0.3600 0.3600 24,600
Apr 16, 2024 0.3750 0.3800 0.3690 0.3700 0.3700 70,700
Apr 15, 2024 0.4050 0.4100 0.3700 0.3820 0.3820 32,400
Apr 12, 2024 0.3900 0.4210 0.3900 0.3900 0.3900 368,000
Apr 11, 2024 0.3770 0.3920 0.3720 0.3920 0.3920 62,600
Apr 10, 2024 0.3640 0.3880 0.3640 0.3650 0.3650 333,200
Apr 9, 2024 0.3620 0.3700 0.3620 0.3680 0.3680 22,400
Apr 8, 2024 0.3650 0.3650 0.3510 0.3510 0.3510 21,300
Apr 5, 2024 0.3360 0.3540 0.3360 0.3410 0.3410 31,400
Apr 4, 2024 0.3850 0.3850 0.3500 0.3600 0.3600 67,400
Apr 3, 2024 0.3460 0.3640 0.3330 0.3570 0.3570 96,300
Apr 2, 2024 0.3190 0.3250 0.3140 0.3180 0.3180 36,600
Apr 1, 2024 0.3150 0.3160 0.3130 0.3130 0.3130 11,200
Mar 28, 2024 0.2860 0.3000 0.2860 0.2910 0.2910 39,500
Mar 27, 2024 0.2810 0.3000 0.2810 0.3000 0.3000 48,600
Mar 26, 2024 0.2920 0.2950 0.2920 0.2950 0.2950 46,800
Mar 25, 2024 0.2950 0.2950 0.2880 0.2880 0.2880 18,800
Mar 22, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 -
Mar 21, 2024 0.3070 0.3070 0.2950 0.2950 0.2950 23,700
Mar 20, 2024 0.2990 0.2990 0.2990 0.2990 0.2990 1,000
Mar 19, 2024 0.2980 0.3000 0.2870 0.3000 0.3000 35,500
Mar 18, 2024 0.3030 0.3030 0.3030 0.3030 0.3030 18,200
Mar 15, 2024 0.3060 0.3080 0.2980 0.2980 0.2980 7,900
Mar 14, 2024 0.2980 0.3000 0.2960 0.2960 0.2960 71,700
Mar 13, 2024 0.2980 0.3060 0.2980 0.3000 0.3000 49,100
Mar 12, 2024 0.3000 0.3010 0.2960 0.3000 0.3000 74,300
Mar 11, 2024 0.3150 0.3150 0.3000 0.3050 0.3050 109,800
Mar 8, 2024 0.3040 0.3260 0.3040 0.3050 0.3050 26,600
Mar 7, 2024 0.3200 0.3200 0.2980 0.3040 0.3040 122,000
Mar 6, 2024 0.3240 0.3340 0.3240 0.3300 0.3300 4,300
Mar 5, 2024 0.3480 0.3500 0.3460 0.3460 0.3460 5,700
Mar 4, 2024 0.3270 0.3430 0.3270 0.3430 0.3430 65,700
Mar 1, 2024 0.3150 0.3210 0.3150 0.3210 0.3210 6,200
Feb 29, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 3,000
Feb 28, 2024 0.3120 0.3130 0.3060 0.3070 0.3070 3,200
Feb 27, 2024 0.3120 0.3120 0.3000 0.3100 0.3100 5,300
Feb 26, 2024 0.2970 0.3030 0.2950 0.3030 0.3030 14,000
Feb 23, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 7,000
Feb 22, 2024 0.2950 0.2980 0.2910 0.2910 0.2910 31,200
Feb 21, 2024 0.2950 0.2950 0.2910 0.2910 0.2910 9,400
Feb 20, 2024 0.2980 0.3040 0.2980 0.3030 0.3030 24,900
Feb 16, 2024 0.2870 0.2950 0.2840 0.2950 0.2950 87,200
Feb 15, 2024 0.2760 0.2760 0.2760 0.2760 0.2760 -
Feb 14, 2024 0.2690 0.2800 0.2690 0.2760 0.2760 2,700
Feb 13, 2024 0.2680 0.2700 0.2680 0.2700 0.2700 18,300
Feb 12, 2024 0.2770 0.2880 0.2750 0.2800 0.2800 19,900
Feb 9, 2024 0.2930 0.2930 0.2880 0.2880 0.2880 111,600
Feb 8, 2024 0.2900 0.3100 0.2900 0.3000 0.3000 12,300
Feb 7, 2024 0.3010 0.3050 0.3000 0.3050 0.3050 3,800
Feb 6, 2024 0.3030 0.3050 0.3010 0.3010 0.3010 8,700
Feb 5, 2024 0.3160 0.3200 0.3080 0.3120 0.3120 24,800
Feb 2, 2024 0.3190 0.3190 0.3140 0.3140 0.3140 19,700
Feb 1, 2024 0.3150 0.3270 0.3150 0.3180 0.3180 21,000
Jan 31, 2024 0.3200 0.3220 0.3200 0.3220 0.3220 2,800
Jan 30, 2024 0.3160 0.3200 0.3100 0.3200 0.3200 118,700
Jan 29, 2024 0.3090 0.3200 0.3090 0.3200 0.3200 9,100
Jan 26, 2024 0.3320 0.3390 0.3230 0.3230 0.3230 114,700
Jan 25, 2024 0.3250 0.3370 0.3250 0.3330 0.3330 18,200
Jan 24, 2024 0.3360 0.3360 0.3360 0.3360 0.3360 10,000
Jan 23, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 20,000
Jan 22, 2024 0.3600 0.3600 0.3560 0.3560 0.3560 29,100
Jan 19, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 2,600
Jan 18, 2024 0.3700 0.3700 0.3670 0.3670 0.3670 7,100
Jan 17, 2024 0.3660 0.3700 0.3660 0.3700 0.3700 69,500
Jan 16, 2024 0.3770 0.3920 0.3770 0.3800 0.3800 510,500
Jan 12, 2024 0.3790 0.3910 0.3790 0.3900 0.3900 69,600
Jan 11, 2024 0.3740 0.3760 0.3680 0.3760 0.3760 722,300
Jan 10, 2024 0.3690 0.3690 0.3690 0.3690 0.3690 14,000
Jan 9, 2024 0.3700 0.3700 0.3600 0.3700 0.3700 59,800
Jan 8, 2024 0.3600 0.3700 0.3600 0.3700 0.3700 300
Jan 5, 2024 0.3600 0.3740 0.3600 0.3740 0.3740 12,700
Jan 4, 2024 0.3970 0.3970 0.3620 0.3620 0.3620 16,500
Jan 3, 2024 0.3940 0.4000 0.3790 0.3820 0.3820 346,800
Jan 2, 2024 0.4040 0.4080 0.3950 0.4000 0.4000 52,100
Dec 29, 2023 0.3830 0.4000 0.3700 0.3890 0.3890 163,300
Dec 28, 2023 0.3940 0.3940 0.3740 0.3880 0.3880 26,100
Dec 27, 2023 0.3400 0.4100 0.3400 0.3700 0.3700 113,600
Dec 26, 2023 0.3440 0.3560 0.3440 0.3560 0.3560 11,300
Dec 22, 2023 0.3380 0.3480 0.3320 0.3480 0.3480 78,900
Dec 21, 2023 0.3200 0.3220 0.3200 0.3200 0.3200 14,100
Dec 20, 2023 0.3190 0.3190 0.3180 0.3180 0.3180 10,000
Dec 19, 2023 0.3270 0.3300 0.3250 0.3300 0.3300 14,000
Dec 18, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 7,500
Dec 15, 2023 0.3230 0.3230 0.3220 0.3220 0.3220 25,900
Dec 14, 2023 0.3150 0.3250 0.3150 0.3230 0.3230 12,400
Dec 13, 2023 0.3070 0.3070 0.3000 0.3000 0.3000 3,600
Dec 12, 2023 0.3070 0.3100 0.3010 0.3080 0.3080 9,600
Dec 11, 2023 0.3240 0.3250 0.3160 0.3160 0.3160 13,000
Dec 8, 2023 0.3130 0.3210 0.3130 0.3210 0.3210 32,200
Dec 7, 2023 0.3200 0.3300 0.3160 0.3300 0.3300 26,400
Dec 6, 2023 0.3150 0.3220 0.3150 0.3220 0.3220 6,700
Dec 5, 2023 0.3350 0.3410 0.3300 0.3340 0.3340 13,700
Dec 4, 2023 0.3380 0.3420 0.3150 0.3230 0.3230 51,800
Dec 1, 2023 0.3210 0.3480 0.3210 0.3380 0.3380 37,000
Nov 30, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 11,800
Nov 29, 2023 0.2890 0.3150 0.2890 0.3150 0.3150 119,700
Nov 28, 2023 0.2650 0.2900 0.2650 0.2840 0.2840 28,700
Nov 27, 2023 0.2510 0.2620 0.2410 0.2620 0.2620 9,500
Nov 24, 2023 0.2470 0.2470 0.2470 0.2470 0.2470 4,000
Nov 22, 2023 0.2480 0.2490 0.2380 0.2380 0.2380 29,900
Nov 21, 2023 0.2410 0.2610 0.2410 0.2490 0.2490 91,100
Nov 20, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 1,000
Nov 17, 2023 0.2560 0.2560 0.2500 0.2550 0.2550 10,600
Nov 16, 2023 0.2530 0.2560 0.2510 0.2560 0.2560 20,800
Nov 15, 2023 0.2640 0.2640 0.2520 0.2520 0.2520 1,500
Nov 14, 2023 0.2560 0.2580 0.2500 0.2500 0.2500 9,700
Nov 13, 2023 0.2560 0.2560 0.2500 0.2500 0.2500 6,500
Nov 10, 2023 0.2500 0.2520 0.2500 0.2520 0.2520 10,100
Nov 9, 2023 0.2540 0.2540 0.2500 0.2500 0.2500 45,600
Nov 8, 2023 0.2540 0.2540 0.2540 0.2540 0.2540 11,000
Nov 7, 2023 0.2580 0.2620 0.2550 0.2580 0.2580 20,200
Nov 6, 2023 0.2630 0.2630 0.2590 0.2590 0.2590 14,300
Nov 3, 2023 0.2640 0.2660 0.2600 0.2600 0.2600 39,800
Nov 2, 2023 0.2600 0.2720 0.2600 0.2700 0.2700 24,500
Nov 1, 2023 0.2660 0.2660 0.2660 0.2660 0.2660 4,500
Oct 31, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 2,500
Oct 30, 2023 0.2680 0.2760 0.2680 0.2730 0.2730 47,500
Oct 27, 2023 0.2700 0.2700 0.2600 0.2690 0.2690 22,200
Oct 26, 2023 0.2720 0.2750 0.2600 0.2600 0.2600 6,300
Oct 25, 2023 0.2690 0.2690 0.2680 0.2680 0.2680 2,900
Oct 24, 2023 0.2800 0.2800 0.2770 0.2770 0.2770 19,900
Oct 23, 2023 0.2900 0.2900 0.2890 0.2890 0.2890 16,900
Oct 20, 2023 0.2980 0.3050 0.2900 0.2920 0.2920 23,700
Oct 19, 2023 0.2990 0.3050 0.2990 0.3050 0.3050 187,400
Oct 18, 2023 0.3000 0.3000 0.2940 0.2940 0.2940 3,000
Oct 17, 2023 0.2900 0.2990 0.2900 0.2920 0.2920 37,500
Oct 16, 2023 0.3020 0.3020 0.2900 0.2960 0.2960 48,600
Oct 13, 2023 0.2730 0.3000 0.2730 0.2950 0.2950 74,600
Oct 12, 2023 0.2800 0.2800 0.2730 0.2800 0.2800 746,100
Oct 11, 2023 0.2700 0.2750 0.2650 0.2710 0.2710 26,000
Oct 10, 2023 0.2600 0.2700 0.2600 0.2600 0.2600 273,500
Oct 9, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 6, 2023 0.2560 0.2600 0.2560 0.2600 0.2600 42,900
Oct 5, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 45,000
Oct 4, 2023 0.2470 0.2600 0.2470 0.2550 0.2550 82,800
Oct 3, 2023 0.2770 0.2770 0.2550 0.2580 0.2580 76,300
Oct 2, 2023 0.2700 0.2700 0.2640 0.2640 0.2640 26,300
Sep 29, 2023 0.2790 0.2790 0.2790 0.2790 0.2790 3,000
Sep 28, 2023 0.2790 0.2790 0.2790 0.2790 0.2790 1,500
Sep 27, 2023 0.2870 0.2870 0.2870 0.2870 0.2870 500
Sep 26, 2023 0.2850 0.2870 0.2770 0.2870 0.2870 9,600
Sep 25, 2023 0.2870 0.2870 0.2870 0.2870 0.2870 5,500
Sep 22, 2023 0.2820 0.2860 0.2820 0.2860 0.2860 12,500
Sep 21, 2023 0.2990 0.2990 0.2900 0.2900 0.2900 7,400
Sep 20, 2023 0.2860 0.2860 0.2860 0.2860 0.2860 -
Sep 19, 2023 0.2920 0.2920 0.2840 0.2860 0.2860 41,000
Sep 18, 2023 0.2900 0.2940 0.2900 0.2940 0.2940 26,000
Sep 15, 2023 0.2920 0.3020 0.2900 0.2900 0.2900 122,900
Sep 14, 2023 0.2970 0.3000 0.2950 0.3000 0.3000 32,100
Sep 13, 2023 0.3010 0.3010 0.3010 0.3010 0.3010 600
Sep 12, 2023 0.3100 0.3100 0.2940 0.2940 0.2940 4,500
Sep 11, 2023 0.3010 0.3090 0.2960 0.2960 0.2960 5,800
Sep 8, 2023 0.3060 0.3060 0.3060 0.3060 0.3060 32,300
Sep 7, 2023 0.2950 0.3060 0.2950 0.3060 0.3060 12,200
Sep 6, 2023 0.3000 0.3160 0.3000 0.3160 0.3160 5,000
Sep 5, 2023 0.3160 0.3160 0.2980 0.3150 0.3150 22,800
Sep 1, 2023 0.3250 0.3250 0.3180 0.3180 0.3180 25,500
Aug 31, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 10,000
Aug 30, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 6,500
Aug 29, 2023 0.3380 0.3480 0.3380 0.3400 0.3400 9,200
Aug 28, 2023 0.3050 0.3320 0.3050 0.3320 0.3320 19,000
Aug 25, 2023 0.3030 0.3030 0.3030 0.3030 0.3030 300
Aug 24, 2023 0.2920 0.3000 0.2820 0.2960 0.2960 134,000
Aug 23, 2023 0.3130 0.3130 0.3130 0.3130 0.3130 4,200
Aug 22, 2023 0.3090 0.3090 0.3060 0.3060 0.3060 2,400
Aug 21, 2023 0.2760 0.3130 0.2760 0.3130 0.3130 37,500
Aug 18, 2023 0.3100 0.3110 0.3040 0.3040 0.3040 28,000
Aug 17, 2023 0.3200 0.3200 0.3090 0.3090 0.3090 23,300
Aug 16, 2023 0.3040 0.3040 0.3040 0.3040 0.3040 2,000
Aug 15, 2023 0.3370 0.3370 0.3210 0.3210 0.3210 17,700
Aug 14, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 14,500
Aug 11, 2023 0.3400 0.3480 0.3400 0.3480 0.3480 15,100
Aug 10, 2023 0.3360 0.3490 0.3340 0.3400 0.3400 329,600
Aug 9, 2023 0.3130 0.3200 0.3130 0.3200 0.3200 45,400
Aug 8, 2023 0.3200 0.3230 0.3000 0.3110 0.3110 97,500
Aug 7, 2023 0.3200 0.3370 0.3200 0.3370 0.3370 1,800
Aug 4, 2023 0.3260 0.3290 0.3210 0.3290 0.3290 24,200
Aug 3, 2023 0.3390 0.3430 0.3290 0.3290 0.3290 21,000
Aug 2, 2023 0.3420 0.3440 0.3340 0.3340 0.3340 3,600
Aug 1, 2023 0.3600 0.3600 0.3310 0.3550 0.3550 107,000
Jul 31, 2023 0.3550 0.3550 0.3550 0.3550 0.3550 9,900
Jul 28, 2023 0.3550 0.3600 0.3550 0.3550 0.3550 9,900
Jul 27, 2023 0.3690 0.3690 0.3610 0.3610 0.3610 6,400
Jul 26, 2023 0.3630 0.3630 0.3630 0.3630 0.3630 30,400
Jul 25, 2023 0.3670 0.3670 0.3610 0.3610 0.3610 10,300
Jul 24, 2023 0.3750 0.3750 0.3690 0.3750 0.3750 7,800
Jul 21, 2023 0.3720 0.3720 0.3540 0.3540 0.3540 6,000
Jul 20, 2023 0.3600 0.3720 0.3600 0.3720 0.3720 14,300
Jul 19, 2023 0.3490 0.3500 0.3490 0.3500 0.3500 2,000
Jul 18, 2023 0.3430 0.3590 0.3430 0.3440 0.3440 25,000
Jul 17, 2023 0.3360 0.3450 0.3360 0.3430 0.3430 2,800
Jul 14, 2023 0.3310 0.3410 0.3300 0.3380 0.3380 6,600
Jul 13, 2023 0.3340 0.3340 0.3340 0.3340 0.3340 100
Jul 12, 2023 0.3230 0.3350 0.3220 0.3350 0.3350 19,400
Jul 11, 2023 0.3200 0.3250 0.3200 0.3250 0.3250 6,800
Jul 10, 2023 0.3090 0.3250 0.3090 0.3200 0.3200 14,600
Jul 7, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 100
Jul 6, 2023 0.3140 0.3140 0.3140 0.3140 0.3140 600
Jul 5, 2023 0.3250 0.3250 0.3120 0.3240 0.3240 47,000
Jul 3, 2023 0.3240 0.3240 0.3220 0.3220 0.3220 13,800
Jun 30, 2023 0.3250 0.3310 0.3220 0.3310 0.3310 88,300
Jun 29, 2023 0.3420 0.3420 0.3220 0.3360 0.3360 16,800
Jun 28, 2023 0.3380 0.3500 0.3270 0.3280 0.3280 44,000
Jun 27, 2023 0.3380 0.3450 0.3380 0.3450 0.3450 9,000
Jun 26, 2023 0.3460 0.3480 0.3460 0.3480 0.3480 10,000
Jun 23, 2023 0.3410 0.3500 0.3410 0.3450 0.3450 15,200
Jun 22, 2023 0.3440 0.3600 0.3440 0.3500 0.3500 49,700
Jun 21, 2023 0.3680 0.3680 0.3500 0.3550 0.3550 77,300
Jun 20, 2023 0.3670 0.3670 0.3630 0.3630 0.3630 300
Jun 16, 2023 0.3680 0.3710 0.3600 0.3680 0.3680 39,100
Jun 15, 2023 0.3740 0.3780 0.3690 0.3690 0.3690 48,300
Jun 14, 2023 0.3790 0.3790 0.3690 0.3770 0.3770 17,500
Jun 13, 2023 0.3950 0.3950 0.3780 0.3780 0.3780 35,700
Jun 12, 2023 0.3580 0.3950 0.3580 0.3950 0.3950 147,000
Jun 9, 2023 0.3900 0.3980 0.3900 0.3900 0.3900 45,800
Jun 8, 2023 0.3980 0.3980 0.3980 0.3980 0.3980 -
Jun 7, 2023 0.3900 0.4100 0.3900 0.3980 0.3980 18,000
Jun 6, 2023 0.4110 0.4110 0.3930 0.3950 0.3950 49,300
Jun 5, 2023 0.4050 0.4200 0.4000 0.4200 0.4200 10,500
Jun 2, 2023 0.4160 0.4230 0.4160 0.4200 0.4200 52,100
Jun 1, 2023 0.4260 0.4260 0.4130 0.4190 0.4190 9,400
May 31, 2023 0.4100 0.4230 0.4100 0.4230 0.4230 12,300
May 30, 2023 0.4370 0.4370 0.4090 0.4090 0.4090 39,600
May 26, 2023 0.4260 0.4370 0.4010 0.4370 0.4370 26,400
May 25, 2023 0.4400 0.4400 0.4120 0.4260 0.4260 95,100
May 24, 2023 0.4800 0.4800 0.4320 0.4440 0.4440 78,700
May 23, 2023 0.4790 0.4870 0.4750 0.4800 0.4800 88,800
May 22, 2023 0.4800 0.4970 0.4800 0.4970 0.4970 12,100
May 19, 2023 0.4800 0.4800 0.4700 0.4700 0.4700 19,100
May 18, 2023 0.4860 0.4860 0.4750 0.4800 0.4800 15,600
May 17, 2023 0.4690 0.4800 0.4690 0.4700 0.4700 18,000
May 16, 2023 0.4890 0.4890 0.4700 0.4700 0.4700 32,300
May 15, 2023 0.4820 0.4890 0.4750 0.4830 0.4830 49,500
May 12, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 35,900
May 11, 2023 0.4900 0.5050 0.4790 0.4790 0.4790 30,400
May 10, 2023 0.5000 0.5100 0.4920 0.5100 0.5100 25,700
May 9, 2023 0.4870 0.4910 0.4790 0.4860 0.4860 125,400
May 8, 2023 0.4790 0.5100 0.4760 0.4870 0.4870 47,800
May 5, 2023 0.5000 0.5130 0.4870 0.5100 0.5100 91,300
May 4, 2023 0.5020 0.5150 0.5000 0.5000 0.5000 89,800
May 3, 2023 0.4600 0.5190 0.4600 0.4920 0.4920 270,300
May 2, 2023 0.4300 0.4830 0.4200 0.4770 0.4770 194,000
May 1, 2023 0.3730 0.4160 0.3660 0.4110 0.4110 276,500
Apr 28, 2023 0.3600 0.3820 0.3550 0.3660 0.3660 81,100
Apr 27, 2023 0.3450 0.3500 0.3450 0.3500 0.3500 9,000

Related Tickers

WLBMF Wallbridge Mining Company Limited
0.0840
+8.95%
 
AAGFF Aftermath Silver Ltd.
0.2200
-4.35%
 
ORESF Orestone Mining Corp.
0.0051
0.00%
 
3WQ0.F Kenorland Minerals Ltd.
0.5050
-3.81%
 
GOMRF Geomega Resources Inc.
0.0832
0.00%
 
IXRRF Ionic Rare Earths Limited
0.0150
0.00%
 
VOY.CN Voyageur Mineral Explorers Corp.
0.4300
0.00%
 
CCCFF Carlyle Commodities Corp.
0.0323
0.00%
 
NKGFF Nevada King Gold Corp.
0.2610
+0.38%
 
AFBOF African Rainbow Minerals Limited
10.36
0.00%