Toronto - Delayed Quote CAD

Freegold Ventures Limited (FVL.TO)

0.4600 +0.0200 (+4.55%)
At close: April 26 at 3:56 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 146,900
Apr 25, 2024 0.4400 0.4500 0.4400 0.4400 0.4400 75,200
Apr 24, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 153,600
Apr 23, 2024 0.4600 0.4700 0.4600 0.4600 0.4600 92,300
Apr 22, 2024 0.4900 0.4900 0.4700 0.4700 0.4700 92,000
Apr 19, 2024 0.4900 0.4900 0.4800 0.4900 0.4900 41,500
Apr 18, 2024 0.4900 0.5000 0.4900 0.4900 0.4900 27,500
Apr 17, 2024 0.5000 0.5100 0.4900 0.4900 0.4900 217,300
Apr 16, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 244,300
Apr 15, 2024 0.5500 0.5500 0.5000 0.5300 0.5300 257,600
Apr 12, 2024 0.5400 0.5700 0.5300 0.5400 0.5400 396,700
Apr 11, 2024 0.5300 0.5500 0.5100 0.5300 0.5300 155,000
Apr 10, 2024 0.4900 0.5100 0.4800 0.5100 0.5100 271,200
Apr 9, 2024 0.4900 0.5100 0.4900 0.4900 0.4900 226,200
Apr 8, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 118,700
Apr 5, 2024 0.4800 0.4800 0.4700 0.4800 0.4800 117,300
Apr 4, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 226,500
Apr 3, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 420,100
Apr 2, 2024 0.4400 0.4400 0.4300 0.4400 0.4400 187,400
Apr 1, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 195,500
Mar 28, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 230,800
Mar 27, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 100,100
Mar 26, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 124,000
Mar 25, 2024 0.4000 0.4100 0.3900 0.3900 0.3900 228,000
Mar 22, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 83,100
Mar 21, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 71,100
Mar 20, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 53,200
Mar 19, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 63,800
Mar 18, 2024 0.4200 0.4200 0.4000 0.4100 0.4100 105,600
Mar 15, 2024 0.4100 0.4200 0.4100 0.4100 0.4100 137,000
Mar 14, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 83,400
Mar 13, 2024 0.4000 0.4100 0.4000 0.4000 0.4000 184,000
Mar 12, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 130,100
Mar 11, 2024 0.4200 0.4200 0.4100 0.4100 0.4100 85,400
Mar 8, 2024 0.4200 0.4300 0.4100 0.4200 0.4200 115,000
Mar 7, 2024 0.4300 0.4300 0.4000 0.4200 0.4200 660,200
Mar 6, 2024 0.4700 0.4700 0.4400 0.4400 0.4400 100,000
Mar 5, 2024 0.5000 0.5000 0.4600 0.4600 0.4600 204,500
Mar 4, 2024 0.4300 0.4700 0.4300 0.4700 0.4700 237,400
Mar 1, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 58,500
Feb 29, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 84,500
Feb 28, 2024 0.4300 0.4300 0.4200 0.4200 0.4200 44,800
Feb 27, 2024 0.4300 0.4300 0.4100 0.4200 0.4200 57,900
Feb 26, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 33,800
Feb 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 139,500
Feb 22, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 28,500
Feb 21, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 46,200
Feb 20, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 40,600
Feb 16, 2024 0.3800 0.4100 0.3800 0.4100 0.4100 74,400
Feb 15, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 18,800
Feb 14, 2024 0.3600 0.3800 0.3600 0.3800 0.3800 48,600
Feb 13, 2024 0.3700 0.3800 0.3600 0.3600 0.3600 39,500
Feb 12, 2024 0.3800 0.3800 0.3600 0.3700 0.3700 152,400
Feb 9, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 182,400
Feb 8, 2024 0.4000 0.4000 0.3900 0.4000 0.4000 59,000
Feb 7, 2024 0.4100 0.4100 0.4000 0.4100 0.4100 8,200
Feb 6, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 38,900
Feb 5, 2024 0.4200 0.4300 0.4100 0.4200 0.4200 62,700
Feb 2, 2024 0.4400 0.4400 0.4200 0.4300 0.4300 22,200
Feb 1, 2024 0.4200 0.4400 0.4200 0.4300 0.4300 96,300
Jan 31, 2024 0.4300 0.4400 0.4300 0.4300 0.4300 27,000
Jan 30, 2024 0.4300 0.4300 0.4100 0.4300 0.4300 393,500
Jan 29, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 10,600
Jan 26, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 74,300
Jan 25, 2024 0.4600 0.4700 0.4500 0.4500 0.4500 202,000
Jan 24, 2024 0.4600 0.4700 0.4500 0.4700 0.4700 120,200
Jan 23, 2024 0.4800 0.4800 0.4500 0.4500 0.4500 153,000
Jan 22, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 115,700
Jan 19, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 122,300
Jan 18, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 25,900
Jan 17, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 49,500
Jan 16, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 294,800
Jan 15, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 68,500
Jan 12, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 116,700
Jan 11, 2024 0.5000 0.5000 0.4900 0.5000 0.5000 587,600
Jan 10, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 72,200
Jan 9, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 198,000
Jan 8, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 181,200
Jan 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 24,000
Jan 4, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 211,300
Jan 3, 2024 0.5100 0.5300 0.5000 0.5200 0.5200 351,600
Jan 2, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 214,400
Dec 29, 2023 0.5000 0.5200 0.4900 0.5200 0.5200 150,600
Dec 28, 2023 0.4900 0.5300 0.4900 0.5000 0.5000 56,200
Dec 27, 2023 0.4500 0.5500 0.4500 0.5000 0.5000 240,600
Dec 22, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 102,500
Dec 21, 2023 0.4300 0.4500 0.4300 0.4400 0.4400 51,200
Dec 20, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 78,700
Dec 19, 2023 0.4500 0.4500 0.4200 0.4400 0.4400 87,500
Dec 18, 2023 0.4400 0.4400 0.4300 0.4400 0.4400 34,000
Dec 15, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 26,900
Dec 14, 2023 0.4300 0.4400 0.4200 0.4300 0.4300 78,000
Dec 13, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 41,000
Dec 12, 2023 0.4300 0.4300 0.4100 0.4200 0.4200 33,700
Dec 11, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 36,800
Dec 8, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 52,700
Dec 7, 2023 0.4400 0.4500 0.4300 0.4500 0.4500 113,500
Dec 6, 2023 0.4500 0.4500 0.4300 0.4400 0.4400 254,100
Dec 5, 2023 0.4600 0.4700 0.4400 0.4400 0.4400 298,000
Dec 4, 2023 0.4700 0.4700 0.4300 0.4400 0.4400 395,200
Dec 1, 2023 0.4500 0.4600 0.4400 0.4500 0.4500 259,900
Nov 30, 2023 0.4300 0.4600 0.4200 0.4500 0.4500 697,700
Nov 29, 2023 0.4200 0.4300 0.4000 0.4200 0.4200 253,000
Nov 28, 2023 0.3700 0.4000 0.3600 0.4000 0.4000 268,400
Nov 27, 2023 0.3400 0.3600 0.3400 0.3500 0.3500 207,300
Nov 24, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 7,600
Nov 23, 2023 0.3300 0.3400 0.3300 0.3300 0.3300 23,500
Nov 22, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 54,000
Nov 21, 2023 0.3600 0.3600 0.3400 0.3400 0.3400 100,400
Nov 20, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 56,500
Nov 17, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 77,000
Nov 16, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 32,800
Nov 15, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 12,400
Nov 14, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 26,000
Nov 13, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 24,200
Nov 10, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 13,000
Nov 9, 2023 0.3400 0.3500 0.3400 0.3500 0.3500 59,000
Nov 8, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 37,800
Nov 7, 2023 0.3500 0.3600 0.3400 0.3500 0.3500 155,100
Nov 6, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 32,700
Nov 3, 2023 0.3700 0.3700 0.3500 0.3600 0.3600 212,000
Nov 2, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 2,100
Nov 1, 2023 0.3800 0.3800 0.3600 0.3700 0.3700 6,000
Oct 31, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 48,000
Oct 30, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 128,300
Oct 27, 2023 0.3700 0.3900 0.3700 0.3800 0.3800 68,300
Oct 26, 2023 0.3900 0.3900 0.3700 0.3700 0.3700 14,000
Oct 25, 2023 0.3800 0.3800 0.3700 0.3800 0.3800 6,200
Oct 24, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 106,800
Oct 23, 2023 0.4000 0.4000 0.3800 0.3900 0.3900 85,900
Oct 20, 2023 0.4100 0.4100 0.3900 0.4000 0.4000 282,800
Oct 19, 2023 0.4100 0.4200 0.4000 0.4200 0.4200 63,300
Oct 18, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 24,100
Oct 17, 2023 0.4200 0.4200 0.4000 0.4200 0.4200 199,300
Oct 16, 2023 0.4100 0.4100 0.3900 0.4000 0.4000 103,300
Oct 13, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 66,900
Oct 12, 2023 0.3700 0.3900 0.3700 0.3800 0.3800 334,500
Oct 11, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 201,100
Oct 10, 2023 0.3500 0.3700 0.3500 0.3500 0.3500 307,500
Oct 6, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 108,200
Oct 5, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 19,500
Oct 4, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 180,800
Oct 3, 2023 0.3700 0.3700 0.3500 0.3500 0.3500 140,800
Oct 2, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 31,100
Sep 29, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 2,200
Sep 28, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 32,500
Sep 27, 2023 0.3800 0.3800 0.3700 0.3700 0.3700 22,000
Sep 26, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 135,100
Sep 25, 2023 0.3800 0.4000 0.3800 0.3900 0.3900 68,800
Sep 22, 2023 0.3900 0.3900 0.3800 0.3900 0.3900 31,200
Sep 21, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 11,400
Sep 20, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 59,000
Sep 19, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 31,300
Sep 18, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 36,400
Sep 15, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 152,700
Sep 14, 2023 0.4000 0.4100 0.4000 0.4000 0.4000 67,600
Sep 13, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 8,100
Sep 12, 2023 0.4100 0.4200 0.4100 0.4100 0.4100 26,000
Sep 11, 2023 0.4200 0.4300 0.4100 0.4100 0.4100 37,300
Sep 8, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 45,800
Sep 7, 2023 0.4100 0.4200 0.4100 0.4100 0.4100 12,200
Sep 6, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 1,300
Sep 5, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 33,200
Sep 1, 2023 0.4600 0.4600 0.4300 0.4300 0.4300 32,500
Aug 31, 2023 0.4500 0.4500 0.4400 0.4400 0.4400 18,400
Aug 30, 2023 0.4700 0.4700 0.4400 0.4600 0.4600 59,100
Aug 29, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 109,800
Aug 28, 2023 0.4200 0.4600 0.4200 0.4500 0.4500 120,500
Aug 25, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,000
Aug 24, 2023 0.3700 0.4300 0.3700 0.4100 0.4100 244,500
Aug 23, 2023 0.4300 0.4400 0.4200 0.4200 0.4200 9,800
Aug 22, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 2,500
Aug 21, 2023 0.4100 0.4200 0.4000 0.4200 0.4200 19,200
Aug 18, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 70,300
Aug 17, 2023 0.4300 0.4300 0.4100 0.4100 0.4100 31,900
Aug 16, 2023 0.4300 0.4300 0.4100 0.4200 0.4200 272,700
Aug 15, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 13,700
Aug 14, 2023 0.4600 0.4600 0.4400 0.4500 0.4500 44,300
Aug 11, 2023 0.4500 0.4600 0.4500 0.4600 0.4600 17,400
Aug 10, 2023 0.4300 0.4600 0.4300 0.4600 0.4600 245,200
Aug 9, 2023 0.4200 0.4400 0.4200 0.4400 0.4400 15,000
Aug 8, 2023 0.4200 0.4200 0.4100 0.4200 0.4200 233,400
Aug 4, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 30,100
Aug 3, 2023 0.4300 0.4500 0.4300 0.4400 0.4400 28,000
Aug 2, 2023 0.4600 0.4600 0.4300 0.4300 0.4300 33,300
Aug 1, 2023 0.4600 0.4900 0.4400 0.4600 0.4600 118,600
Jul 31, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 40,500
Jul 28, 2023 0.4900 0.4900 0.4700 0.4700 0.4700 21,000
Jul 27, 2023 0.4700 0.4900 0.4700 0.4800 0.4800 37,100
Jul 26, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 29,900
Jul 25, 2023 0.4800 0.4800 0.4700 0.4800 0.4800 17,800
Jul 24, 2023 0.4900 0.5000 0.4800 0.4900 0.4900 36,500
Jul 21, 2023 0.5000 0.5000 0.4700 0.4700 0.4700 53,900
Jul 20, 2023 0.4600 0.5300 0.4600 0.5000 0.5000 120,500
Jul 19, 2023 0.4700 0.4700 0.4500 0.4500 0.4500 46,600
Jul 18, 2023 0.4500 0.4800 0.4500 0.4700 0.4700 70,600
Jul 17, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 15,900
Jul 14, 2023 0.4400 0.4500 0.4400 0.4400 0.4400 54,100
Jul 13, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 3,700
Jul 12, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 57,000
Jul 11, 2023 0.4300 0.4300 0.4200 0.4200 0.4200 14,500
Jul 10, 2023 0.4400 0.4400 0.4200 0.4300 0.4300 17,200
Jul 7, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 64,100
Jul 6, 2023 0.4300 0.4300 0.4200 0.4300 0.4300 21,700
Jul 5, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 47,900
Jul 4, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 37,400
Jun 30, 2023 0.4300 0.4400 0.4300 0.4300 0.4300 130,200
Jun 29, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 160,200
Jun 28, 2023 0.4500 0.4600 0.4400 0.4400 0.4400 57,400
Jun 27, 2023 0.4500 0.4500 0.4400 0.4500 0.4500 42,000
Jun 26, 2023 0.4500 0.4600 0.4500 0.4600 0.4600 23,800
Jun 23, 2023 0.4700 0.4700 0.4500 0.4500 0.4500 31,100
Jun 22, 2023 0.4500 0.4700 0.4500 0.4600 0.4600 45,800
Jun 21, 2023 0.4800 0.4800 0.4600 0.4700 0.4700 50,800
Jun 20, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 5,500
Jun 19, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 47,100
Jun 16, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 33,100
Jun 15, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 78,600
Jun 14, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 42,500
Jun 13, 2023 0.5200 0.5200 0.5100 0.5200 0.5200 28,800
Jun 12, 2023 0.5200 0.5200 0.5100 0.5200 0.5200 68,300
Jun 9, 2023 0.5300 0.5300 0.5100 0.5200 0.5200 78,100
Jun 8, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 21,500
Jun 7, 2023 0.5300 0.5500 0.5200 0.5200 0.5200 43,100
Jun 6, 2023 0.5600 0.5600 0.5300 0.5300 0.5300 47,500
Jun 5, 2023 0.5400 0.5600 0.5400 0.5500 0.5500 15,000
Jun 2, 2023 0.5600 0.5600 0.5400 0.5600 0.5600 19,600
Jun 1, 2023 0.5700 0.5800 0.5700 0.5700 0.5700 209,800
May 31, 2023 0.5800 0.5800 0.5600 0.5600 0.5600 106,800
May 30, 2023 0.5800 0.5900 0.5600 0.5700 0.5700 65,600
May 29, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 9,200
May 26, 2023 0.5600 0.5800 0.5400 0.5700 0.5700 138,400
May 25, 2023 0.6000 0.6000 0.5600 0.5600 0.5600 154,700
May 24, 2023 0.6500 0.6500 0.5900 0.6000 0.6000 276,000
May 23, 2023 0.6400 0.6500 0.6400 0.6500 0.6500 94,500
May 19, 2023 0.6500 0.6500 0.6400 0.6500 0.6500 42,000
May 18, 2023 0.6400 0.6500 0.6300 0.6400 0.6400 74,800
May 17, 2023 0.6400 0.6500 0.6400 0.6400 0.6400 58,100
May 16, 2023 0.6400 0.6500 0.6300 0.6400 0.6400 143,300
May 15, 2023 0.6700 0.6700 0.6400 0.6400 0.6400 136,900
May 12, 2023 0.6500 0.6600 0.6400 0.6600 0.6600 126,500
May 11, 2023 0.6800 0.6800 0.6400 0.6400 0.6400 208,000
May 10, 2023 0.6700 0.6900 0.6600 0.6900 0.6900 60,000
May 9, 2023 0.6400 0.6700 0.6400 0.6700 0.6700 149,700
May 8, 2023 0.6800 0.6800 0.6500 0.6500 0.6500 144,900
May 5, 2023 0.6500 0.6800 0.6400 0.6800 0.6800 286,000
May 4, 2023 0.6900 0.7100 0.6800 0.6800 0.6800 287,300
May 3, 2023 0.6600 0.7000 0.6600 0.6600 0.6600 647,000
May 2, 2023 0.5700 0.6600 0.5700 0.6500 0.6500 722,400
May 1, 2023 0.5000 0.5700 0.5000 0.5500 0.5500 361,400
Apr 28, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 59,900
Apr 27, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 8,700
Apr 26, 2023 0.4900 0.5000 0.4700 0.4800 0.4800 118,300

Related Tickers

NB.TO NioCorp Developments Ltd.
3.1600
-2.47%
 
SOLG.L SolGold Plc
9.33
+2.41%
 
YORK.V York Harbour Metals Inc.
0.1000
0.00%
 
AAG.V Aftermath Silver Ltd.
0.3000
-1.64%
 
TK.V Tinka Resources Limited
0.1350
0.00%
 
ZNG.V Group Eleven Resources Corp.
0.1900
0.00%
 
SURG.V Surge Copper Corp.
0.1400
+12.00%
 
NKG.V Nevada King Gold Corp.
0.3550
0.00%
 
LIS.V Lithium South Development Corporation
0.4500
+5.88%
 
SOLG.TO SolGold Plc
0.1750
+9.38%