Freegold Ventures Limited (TSX:FVL)
Canada
· Delayed Price · Currency is CAD 1.360
0.00 (0.00%)
At close: Dec 5, 2025
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | - | 384,256 |
| Dec 4, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -1.45% | 519,801 |
| Dec 3, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 277,668 |
| Dec 2, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | -0.71% | 482,696 |
| Dec 1, 2025 | 1.44 | 1.46 | 1.40 | 1.40 | 1.40 | -1.41% | 556,913 |
| Nov 28, 2025 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | 4.41% | 395,890 |
| Nov 27, 2025 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | 1.49% | 195,524 |
| Nov 26, 2025 | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | 3.88% | 653,713 |
| Nov 25, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 298,663 |
| Nov 24, 2025 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 5.83% | 299,698 |
| Nov 21, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 387,762 |
| Nov 20, 2025 | 1.29 | 1.32 | 1.21 | 1.22 | 1.22 | -5.43% | 746,316 |
| Nov 19, 2025 | 1.28 | 1.32 | 1.26 | 1.29 | 1.29 | 1.57% | 410,709 |
| Nov 18, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 308,743 |
| Nov 17, 2025 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -3.88% | 989,105 |
| Nov 14, 2025 | 1.22 | 1.31 | 1.22 | 1.29 | 1.29 | 2.38% | 694,569 |
| Nov 13, 2025 | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | -4.55% | 750,844 |
| Nov 12, 2025 | 1.28 | 1.35 | 1.26 | 1.32 | 1.32 | 3.94% | 1,082,350 |
| Nov 11, 2025 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | 4.96% | 1,069,092 |
| Nov 10, 2025 | 1.23 | 1.27 | 1.21 | 1.21 | 1.21 | 2.54% | 658,018 |
| Nov 7, 2025 | 1.15 | 1.20 | 1.13 | 1.18 | 1.18 | 3.51% | 386,088 |
| Nov 6, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 555,509 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 3.67% | 408,420 |
| Nov 4, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -7.63% | 818,790 |
| Nov 3, 2025 | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -3.28% | 447,655 |
| Oct 31, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 2.52% | 541,968 |
| Oct 30, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.19 | 1.71% | 390,780 |
| Oct 29, 2025 | 1.20 | 1.24 | 1.16 | 1.17 | 1.17 | - | 922,101 |
| Oct 28, 2025 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 2.63% | 770,295 |
| Oct 27, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -3.39% | 680,704 |
| Oct 24, 2025 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | -1.67% | 543,235 |
| Oct 23, 2025 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 645,513 |
| Oct 22, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | -2.48% | 1,363,937 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.12 | 1.21 | 1.21 | -11.68% | 3,036,008 |
| Oct 20, 2025 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | 2.24% | 727,439 |
| Oct 17, 2025 | 1.40 | 1.44 | 1.30 | 1.34 | 1.34 | -8.22% | 1,481,422 |
| Oct 16, 2025 | 1.49 | 1.53 | 1.45 | 1.46 | 1.46 | -2.67% | 703,064 |
| Oct 15, 2025 | 1.43 | 1.52 | 1.43 | 1.50 | 1.50 | 5.63% | 918,030 |
| Oct 14, 2025 | 1.36 | 1.47 | 1.36 | 1.42 | 1.42 | 5.97% | 914,742 |
| Oct 10, 2025 | 1.36 | 1.40 | 1.33 | 1.34 | 1.34 | - | 1,117,560 |
| Oct 9, 2025 | 1.44 | 1.45 | 1.34 | 1.34 | 1.34 | -6.29% | 1,153,003 |
| Oct 8, 2025 | 1.45 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 765,231 |
| Oct 7, 2025 | 1.42 | 1.47 | 1.41 | 1.42 | 1.42 | -0.70% | 561,603 |
| Oct 6, 2025 | 1.47 | 1.52 | 1.43 | 1.43 | 1.43 | -0.69% | 707,061 |
| Oct 3, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 2.13% | 792,107 |
| Oct 2, 2025 | 1.45 | 1.45 | 1.35 | 1.41 | 1.41 | -0.70% | 983,553 |
| Oct 1, 2025 | 1.43 | 1.47 | 1.42 | 1.42 | 1.42 | -0.70% | 651,381 |
| Sep 30, 2025 | 1.43 | 1.44 | 1.39 | 1.43 | 1.43 | 0.70% | 669,513 |
| Sep 29, 2025 | 1.45 | 1.54 | 1.42 | 1.42 | 1.42 | -2.74% | 1,441,266 |
| Sep 26, 2025 | 1.46 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 534,602 |
| Sep 25, 2025 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 661,358 |
| Sep 24, 2025 | 1.56 | 1.57 | 1.43 | 1.44 | 1.44 | -8.28% | 1,905,500 |
| Sep 23, 2025 | 1.60 | 1.66 | 1.55 | 1.57 | 1.57 | -1.88% | 1,490,229 |
| Sep 22, 2025 | 1.63 | 1.64 | 1.57 | 1.60 | 1.60 | -0.62% | 1,339,805 |
| Sep 19, 2025 | 1.56 | 1.63 | 1.53 | 1.61 | 1.61 | 3.87% | 3,104,097 |
| Sep 18, 2025 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | -1.27% | 637,907 |
| Sep 17, 2025 | 1.53 | 1.62 | 1.51 | 1.57 | 1.57 | 1.95% | 762,068 |
| Sep 16, 2025 | 1.64 | 1.65 | 1.53 | 1.54 | 1.54 | -6.10% | 897,323 |
| Sep 15, 2025 | 1.60 | 1.68 | 1.58 | 1.64 | 1.64 | 1.86% | 1,671,741 |
| Sep 12, 2025 | 1.67 | 1.67 | 1.57 | 1.61 | 1.61 | -1.83% | 1,710,757 |
| Sep 11, 2025 | 1.40 | 1.69 | 1.40 | 1.64 | 1.64 | 16.31% | 2,806,003 |
| Sep 10, 2025 | 1.37 | 1.44 | 1.34 | 1.41 | 1.41 | 3.68% | 967,777 |
| Sep 9, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 598,044 |
| Sep 8, 2025 | 1.37 | 1.47 | 1.37 | 1.41 | 1.41 | 2.92% | 1,034,631 |
| Sep 5, 2025 | 1.35 | 1.41 | 1.34 | 1.37 | 1.37 | 3.79% | 797,290 |
| Sep 4, 2025 | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -3.65% | 489,390 |
| Sep 3, 2025 | 1.30 | 1.41 | 1.30 | 1.37 | 1.37 | 7.87% | 1,013,888 |
| Sep 2, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 1,193,299 |
| Aug 29, 2025 | 1.19 | 1.25 | 1.18 | 1.25 | 1.25 | 4.17% | 1,211,933 |
| Aug 28, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 467,592 |
| Aug 27, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 388,237 |
| Aug 26, 2025 | 1.24 | 1.25 | 1.18 | 1.19 | 1.19 | -4.03% | 574,875 |
| Aug 25, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 4.20% | 235,569 |
| Aug 22, 2025 | 1.17 | 1.25 | 1.16 | 1.19 | 1.19 | 0.85% | 341,089 |
| Aug 21, 2025 | 1.15 | 1.21 | 1.14 | 1.18 | 1.18 | 3.51% | 579,971 |
| Aug 20, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 455,978 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 494,672 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 275,256 |
| Aug 15, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 185,743 |
| Aug 14, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 127,888 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 463,352 |
| Aug 12, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 308,522 |
| Aug 11, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | - | 306,090 |
| Aug 8, 2025 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | - | 381,242 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 371,180 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -2.27% | 775,925 |
| Aug 5, 2025 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 1.54% | 556,886 |
| Aug 1, 2025 | 1.32 | 1.34 | 1.28 | 1.30 | 1.30 | 0.78% | 363,908 |
| Jul 31, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 254,128 |
| Jul 30, 2025 | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 523,236 |
| Jul 29, 2025 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 204,805 |
| Jul 28, 2025 | 1.50 | 1.51 | 1.39 | 1.41 | 1.41 | -5.37% | 389,255 |
| Jul 25, 2025 | 1.52 | 1.52 | 1.43 | 1.49 | 1.49 | -1.97% | 357,537 |
| Jul 24, 2025 | 1.33 | 1.59 | 1.33 | 1.52 | 1.52 | 17.83% | 1,665,091 |
| Jul 23, 2025 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 273,349 |
| Jul 22, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 5.04% | 520,638 |
| Jul 21, 2025 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 163,762 |
| Jul 18, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 101,411 |
| Jul 17, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 121,166 |
| Jul 16, 2025 | 1.23 | 1.23 | 1.15 | 1.22 | 1.22 | - | 394,046 |