Freegold Ventures Limited (TSX:FVL)
Canada
· Delayed Price · Currency is CAD 1.160
-0.060 (-4.92%)
Apr 28, 2026, 4:00 PM EST
Freegold Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.92% | 266,487 |
| Apr 27, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 351,938 |
| Apr 24, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | - | 186,299 |
| Apr 23, 2026 | 1.21 | 1.22 | 1.16 | 1.20 | 1.20 | -1.64% | 268,705 |
| Apr 22, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 345,843 |
| Apr 21, 2026 | 1.28 | 1.28 | 1.19 | 1.20 | 1.20 | -5.51% | 771,950 |
| Apr 20, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -1.55% | 991,833 |
| Apr 17, 2026 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | - | 305,634 |
| Apr 16, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 438,041 |
| Apr 15, 2026 | 1.27 | 1.32 | 1.25 | 1.27 | 1.27 | -3.05% | 290,348 |
| Apr 14, 2026 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 3.97% | 451,044 |
| Apr 13, 2026 | 1.24 | 1.29 | 1.22 | 1.26 | 1.26 | - | 516,256 |
| Apr 10, 2026 | 1.25 | 1.30 | 1.25 | 1.26 | 1.26 | 2.44% | 534,910 |
| Apr 9, 2026 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 226,671 |
| Apr 8, 2026 | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | 2.54% | 471,651 |
| Apr 7, 2026 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 267,677 |
| Apr 6, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 407,559 |
| Apr 2, 2026 | 1.16 | 1.22 | 1.16 | 1.20 | 1.20 | -1.64% | 423,373 |
| Apr 1, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 6.09% | 679,690 |
| Mar 31, 2026 | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | 3.60% | 401,865 |
| Mar 30, 2026 | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | 0.91% | 424,955 |
| Mar 27, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 358,210 |
| Mar 26, 2026 | 1.10 | 1.14 | 1.05 | 1.05 | 1.05 | -5.41% | 426,169 |
| Mar 25, 2026 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | 0.91% | 421,205 |
| Mar 24, 2026 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 3.77% | 766,249 |
| Mar 23, 2026 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | - | 1,205,290 |
| Mar 20, 2026 | 1.16 | 1.16 | 1.03 | 1.06 | 1.06 | -5.36% | 1,197,296 |
| Mar 19, 2026 | 1.14 | 1.16 | 1.08 | 1.12 | 1.12 | -4.27% | 952,207 |
| Mar 18, 2026 | 1.22 | 1.23 | 1.17 | 1.17 | 1.17 | -7.14% | 890,384 |
| Mar 17, 2026 | 1.29 | 1.30 | 1.22 | 1.26 | 1.26 | -2.33% | 775,462 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.22 | 1.29 | 1.29 | - | 1,633,487 |
| Mar 13, 2026 | 1.39 | 1.40 | 1.27 | 1.29 | 1.29 | -5.15% | 832,298 |
| Mar 12, 2026 | 1.46 | 1.47 | 1.36 | 1.36 | 1.36 | -6.85% | 1,196,984 |
| Mar 11, 2026 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -2.67% | 320,067 |
| Mar 10, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 3.45% | 427,781 |
| Mar 9, 2026 | 1.44 | 1.46 | 1.38 | 1.45 | 1.45 | - | 445,690 |
| Mar 6, 2026 | 1.49 | 1.52 | 1.44 | 1.45 | 1.45 | -2.68% | 654,704 |
| 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 |