Skip to main content
Freeman Gold Corp. (TSXV:FMAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
-0.015 (-4.11%)
Mar 9, 2026, 3:37 PM EST

Freeman Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.360.360.330.33--9.59%170,622
Mar 6, 20260.370.370.360.370.371.39%48,000
Mar 5, 20260.390.390.350.360.36-4.00%210,231
Mar 4, 20260.380.380.370.380.382.74%239,249
Mar 3, 20260.380.380.370.370.37-5.19%36,624
Mar 2, 20260.380.390.360.390.391.32%249,882
Feb 27, 20260.380.380.360.380.384.11%155,501
Feb 26, 20260.370.380.360.370.371.39%405,055
Feb 25, 20260.370.370.360.360.36-50,500
Feb 24, 20260.370.380.360.360.36-10.00%155,967
Feb 23, 20260.390.400.370.400.403.90%95,067
Feb 20, 20260.380.390.380.390.394.05%32,538
Feb 19, 20260.340.370.340.370.374.23%428,758
Feb 18, 20260.360.380.360.360.36-5.33%216,605
Feb 17, 20260.390.390.340.380.38-1.32%231,062
Feb 13, 20260.390.390.380.380.38-1.30%14,292
Feb 12, 20260.390.400.390.390.39-4.94%324,806
Feb 11, 20260.400.420.390.410.41-343,367
Feb 10, 20260.420.420.390.410.41-2.41%147,220
Feb 9, 20260.410.420.410.420.421.22%132,702
Feb 6, 20260.390.410.390.410.413.80%185,737
Feb 5, 20260.410.410.360.400.40-3.66%423,860
Feb 4, 20260.430.430.410.410.41-379,061
Feb 3, 20260.400.430.400.410.415.13%361,114
Feb 2, 20260.400.420.380.390.39-9.30%887,782
Jan 30, 20260.400.460.400.430.436.17%2,267,950
Jan 29, 20260.430.450.400.410.41-7.95%522,040
Jan 28, 20260.410.440.400.440.4414.29%1,538,849
Jan 27, 20260.380.400.360.390.391.32%159,913
Jan 26, 20260.420.420.380.380.38-3.80%484,267
Jan 23, 20260.360.400.360.400.409.72%775,118
Jan 22, 20260.360.360.350.360.362.86%75,714
Jan 21, 20260.350.360.340.350.352.94%583,583
Jan 20, 20260.350.350.330.340.341.49%198,779
Jan 19, 20260.340.340.330.340.341.52%195,276
Jan 16, 20260.340.340.330.330.33-1.49%252,277
Jan 15, 20260.350.360.340.340.34-4.29%755,265
Jan 14, 20260.360.360.340.350.354.48%819,895
Jan 13, 20260.320.350.320.340.343.08%2,063,761
Jan 12, 20260.300.330.300.330.3316.07%2,272,281
Jan 9, 20260.270.290.270.280.283.70%1,760,055
Jan 8, 20260.280.280.270.270.27-3.57%176,281
Jan 7, 20260.270.280.270.280.281.82%83,710
Jan 6, 20260.270.280.270.280.281.85%485,810
Jan 5, 20260.290.290.260.270.271.89%167,708
Jan 2, 20260.270.290.260.270.27-5.36%587,825
Dec 31, 20250.270.290.270.280.289.80%1,914,788
Dec 30, 20250.210.270.210.260.2618.60%1,817,155
Dec 29, 20250.210.220.210.220.22-4.44%185,669
Dec 24, 20250.200.230.200.230.2312.50%1,708,500
Dec 23, 20250.200.210.200.200.20-1,034,411
Dec 22, 20250.180.200.180.200.2011.11%605,328
Dec 19, 20250.180.190.180.180.182.86%360,333
Dec 18, 20250.190.190.170.180.18-5.41%219,866
Dec 17, 20250.190.190.190.190.195.71%263,003
Dec 16, 20250.190.190.180.180.18-7.89%447,928
Dec 15, 20250.190.190.190.190.19-188,622
Dec 12, 20250.200.200.190.190.19-2.56%53,500
Dec 11, 20250.190.200.180.200.205.41%415,300
Dec 10, 20250.190.190.190.190.19-195,000
Dec 9, 20250.180.190.180.190.19-415,001
Dec 8, 20250.190.190.180.190.19-2.63%210,500
Dec 5, 20250.200.200.190.190.19-2.56%159,860
Dec 4, 20250.210.210.200.200.20-7.14%226,181
Dec 3, 20250.200.210.200.210.212.44%248,620
Dec 2, 20250.190.210.190.210.217.89%32,000
Dec 1, 20250.200.200.190.190.19-5.00%277,587
Nov 28, 20250.190.210.190.200.2014.29%464,318
Nov 27, 20250.180.180.180.180.18-2.78%206,000
Nov 26, 20250.180.190.180.180.18-145,500
Nov 25, 20250.160.180.160.180.1812.50%300,792
Nov 24, 20250.170.170.160.160.16-5.88%455,359
Nov 21, 20250.170.170.170.170.17-5.56%398,480
Nov 20, 20250.200.200.180.180.18-5.26%228,358
Nov 19, 20250.190.200.190.190.192.70%45,663
Nov 18, 20250.180.190.180.190.192.78%68,501
Nov 17, 20250.200.200.180.180.18-10.00%337,721
Nov 14, 20250.200.210.200.200.20-16,500
Nov 13, 20250.210.210.200.200.20-4.76%404,410
Nov 12, 20250.210.210.200.210.21-138,250
Nov 11, 20250.220.220.200.210.212.44%40,500
Nov 10, 20250.210.210.200.210.21-128,620
Nov 7, 20250.210.210.200.210.21-2.38%70,876
Nov 6, 20250.210.210.200.210.212.44%106,500
Nov 5, 20250.210.210.190.210.21-678,368
Nov 4, 20250.230.230.200.210.21-14.58%626,179
Nov 3, 20250.240.240.240.240.24-2.04%231,766
Oct 31, 20250.240.250.220.250.252.08%553,400
Oct 30, 20250.240.250.240.240.24-124,833
Oct 29, 20250.230.240.230.240.246.67%349,000
Oct 28, 20250.230.230.230.230.23-2.17%7,500
Oct 27, 20250.230.240.220.230.23-2.13%273,001
Oct 24, 20250.240.240.220.240.24-1.05%165,500
Oct 23, 20250.240.240.230.240.241.06%483,003
Oct 22, 20250.220.240.220.240.242.17%443,030
Oct 21, 20250.210.230.210.230.234.55%2,101,785
Oct 20, 20250.190.220.190.220.2214.29%960,950
Oct 17, 20250.220.230.190.190.19-13.48%827,562
Oct 16, 20250.240.260.220.220.22-8.25%532,107
Oct 15, 20250.260.270.240.240.24-6.73%528,196