Freegold Ventures Limited (TSX:FVL)
Canada
· Delayed Price · Currency is CAD 1.490
-0.110 (-6.88%)
At close: Mar 5, 2026
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.59 | 1.59 | 1.47 | 1.49 | 1.49 | -6.88% | 614,445 |
| Mar 4, 2026 | 1.60 | 1.62 | 1.53 | 1.60 | 1.60 | 1.27% | 852,631 |
| Mar 3, 2026 | 1.60 | 1.61 | 1.50 | 1.58 | 1.58 | -5.95% | 1,506,257 |
| Mar 2, 2026 | 1.65 | 1.75 | 1.64 | 1.68 | 1.68 | 1.82% | 2,052,612 |
| Feb 27, 2026 | 1.48 | 1.66 | 1.42 | 1.65 | 1.65 | 12.24% | 1,501,570 |
| Feb 26, 2026 | 1.44 | 1.48 | 1.41 | 1.47 | 1.47 | 1.38% | 670,202 |
| Feb 25, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -2.03% | 1,256,772 |
| Feb 24, 2026 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | 0.68% | 519,140 |
| Feb 23, 2026 | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 2.80% | 443,541 |
| Feb 20, 2026 | 1.40 | 1.46 | 1.38 | 1.43 | 1.43 | 2.14% | 802,868 |
| Feb 19, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 518,441 |
| Feb 18, 2026 | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 2.27% | 691,672 |
| Feb 17, 2026 | 1.35 | 1.39 | 1.30 | 1.32 | 1.32 | -5.04% | 732,947 |
| Feb 13, 2026 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 3.73% | 259,329 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.33 | 1.34 | 1.34 | -6.29% | 971,651 |
| Feb 11, 2026 | 1.48 | 1.48 | 1.41 | 1.43 | 1.43 | - | 619,130 |
| Feb 10, 2026 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 494,148 |
| Feb 9, 2026 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | 2.10% | 784,535 |
| Feb 6, 2026 | 1.40 | 1.45 | 1.38 | 1.43 | 1.43 | 4.38% | 589,482 |
| Feb 5, 2026 | 1.50 | 1.53 | 1.36 | 1.37 | 1.37 | -12.18% | 857,708 |
| Feb 4, 2026 | 1.65 | 1.65 | 1.51 | 1.56 | 1.56 | -2.50% | 2,060,414 |
| Feb 3, 2026 | 1.61 | 1.64 | 1.54 | 1.60 | 1.60 | 3.90% | 1,293,428 |
| Feb 2, 2026 | 1.51 | 1.57 | 1.50 | 1.54 | 1.54 | 0.65% | 1,091,746 |
| Jan 30, 2026 | 1.60 | 1.66 | 1.53 | 1.53 | 1.53 | -11.05% | 1,423,689 |
| Jan 29, 2026 | 1.86 | 1.88 | 1.65 | 1.72 | 1.72 | -5.49% | 1,752,207 |
| Jan 28, 2026 | 1.85 | 1.89 | 1.75 | 1.82 | 1.82 | 1.11% | 1,684,095 |
| Jan 27, 2026 | 1.73 | 1.82 | 1.66 | 1.80 | 1.80 | 4.65% | 1,099,207 |
| Jan 26, 2026 | 1.88 | 1.92 | 1.72 | 1.72 | 1.72 | -4.44% | 1,412,256 |
| Jan 23, 2026 | 1.70 | 1.83 | 1.70 | 1.80 | 1.80 | 7.14% | 1,591,598 |
| Jan 22, 2026 | 1.60 | 1.69 | 1.60 | 1.68 | 1.68 | 6.33% | 1,373,312 |
| Jan 21, 2026 | 1.60 | 1.61 | 1.54 | 1.58 | 1.58 | - | 1,610,044 |
| Jan 20, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 936,345 |
| Jan 19, 2026 | 1.60 | 1.67 | 1.57 | 1.59 | 1.59 | 1.27% | 505,315 |
| Jan 16, 2026 | 1.56 | 1.59 | 1.52 | 1.57 | 1.57 | - | 361,318 |
| Jan 15, 2026 | 1.55 | 1.60 | 1.52 | 1.57 | 1.57 | 1.95% | 673,486 |
| Jan 14, 2026 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | -0.65% | 608,308 |
| Jan 13, 2026 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -2.52% | 826,117 |
| Jan 12, 2026 | 1.64 | 1.69 | 1.56 | 1.59 | 1.59 | - | 1,336,917 |
| Jan 9, 2026 | 1.51 | 1.64 | 1.51 | 1.59 | 1.59 | 5.30% | 679,158 |
| Jan 8, 2026 | 1.47 | 1.52 | 1.43 | 1.51 | 1.51 | 1.34% | 646,582 |
| Jan 7, 2026 | 1.56 | 1.58 | 1.46 | 1.49 | 1.49 | -4.49% | 912,158 |
| Jan 6, 2026 | 1.61 | 1.68 | 1.55 | 1.56 | 1.56 | -1.89% | 494,621 |
| Jan 5, 2026 | 1.56 | 1.65 | 1.56 | 1.59 | 1.59 | 4.61% | 533,371 |
| Jan 2, 2026 | 1.60 | 1.64 | 1.51 | 1.52 | 1.52 | -5.59% | 572,369 |
| Dec 31, 2025 | 1.67 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 246,845 |
| Dec 30, 2025 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 3.70% | 576,869 |
| Dec 29, 2025 | 1.62 | 1.66 | 1.59 | 1.62 | 1.62 | -2.41% | 548,935 |
| Dec 24, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | 1.22% | 367,650 |
| Dec 23, 2025 | 1.53 | 1.67 | 1.49 | 1.64 | 1.64 | 4.46% | 1,657,809 |
| Dec 22, 2025 | 1.42 | 1.60 | 1.41 | 1.57 | 1.57 | 14.60% | 1,597,583 |
| Dec 19, 2025 | 1.35 | 1.41 | 1.30 | 1.37 | 1.37 | - | 600,049 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -4.20% | 740,255 |
| Dec 17, 2025 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | - | 202,624 |
| Dec 16, 2025 | 1.46 | 1.47 | 1.41 | 1.43 | 1.43 | -2.05% | 606,620 |
| Dec 15, 2025 | 1.51 | 1.52 | 1.42 | 1.46 | 1.46 | -2.01% | 723,246 |
| Dec 12, 2025 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -1.97% | 601,856 |
| Dec 11, 2025 | 1.43 | 1.56 | 1.42 | 1.52 | 1.52 | 8.57% | 1,990,309 |
| Dec 10, 2025 | 1.41 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 494,174 |
| Dec 9, 2025 | 1.33 | 1.43 | 1.32 | 1.41 | 1.41 | 6.02% | 540,900 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 225,504 |
| 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 |