Skip to main content
Freeman Gold Corp. (TSXV:FMAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.190
-0.005 (-2.56%)
At close: Dec 5, 2025

Freeman Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.270.280.260.260.26-535,452
Oct 10, 20250.260.270.240.260.264.00%1,150,250
Oct 9, 20250.280.290.240.250.25-7.41%992,294
Oct 8, 20250.270.280.260.270.275.88%699,221
Oct 7, 20250.250.260.250.260.268.51%1,252,825
Oct 6, 20250.250.250.240.240.24-4.08%60,410
Oct 3, 20250.260.260.250.250.25-9.26%245,980
Oct 2, 20250.280.280.250.270.2714.89%1,506,934
Oct 1, 20250.230.240.230.240.244.44%227,777
Sep 30, 20250.220.240.220.230.239.76%795,741
Sep 29, 20250.210.210.200.210.217.89%1,071,858
Sep 26, 20250.200.200.190.190.19-2.56%237,500
Sep 25, 20250.200.200.180.200.20-2.50%593,024
Sep 24, 20250.190.200.180.200.208.11%322,606
Sep 23, 20250.160.190.160.190.1919.35%1,075,527
Sep 22, 20250.170.170.160.160.16-6.06%1,056,250
Sep 19, 20250.170.170.170.170.17-2.94%153,500
Sep 18, 20250.160.170.160.170.176.25%309,020
Sep 17, 20250.160.180.160.160.16-3.03%393,006
Sep 16, 20250.180.180.150.170.17-2.94%1,205,192
Sep 15, 20250.190.190.170.170.17-10.53%853,464
Sep 12, 20250.210.210.190.190.19-5.00%655,072
Sep 11, 20250.220.230.200.200.20-6.98%565,258
Sep 10, 20250.210.220.210.220.224.88%354,364
Sep 9, 20250.210.220.210.210.21-2.38%299,501
Sep 8, 20250.200.210.200.210.215.00%303,611
Sep 5, 20250.220.220.200.200.20-103,501
Sep 4, 20250.200.220.180.200.2011.11%915,910
Sep 3, 20250.190.200.180.180.18-2.70%54,652
Sep 2, 20250.190.190.190.190.19-2.63%74,692
Aug 29, 20250.190.190.190.190.192.70%61,000
Aug 28, 20250.190.200.180.190.19-2.63%459,082
Aug 27, 20250.200.200.190.190.19-5.00%118,189
Aug 26, 20250.200.210.200.200.205.26%37,500
Aug 25, 20250.200.210.190.190.19-2.56%88,500
Aug 22, 20250.200.210.200.200.20-2.50%633,790
Aug 21, 20250.190.210.190.200.2011.11%281,193
Aug 20, 20250.180.180.180.180.185.88%21,500
Aug 19, 20250.200.200.170.170.17-15.00%230,500
Aug 18, 20250.190.200.190.200.205.26%523,166
Aug 15, 20250.190.190.180.190.198.57%107,572
Aug 14, 20250.180.190.180.180.18-130,000
Aug 13, 20250.170.190.160.180.182.94%285,476
Aug 12, 20250.180.180.170.170.17-10.53%180,422
Aug 11, 20250.180.200.180.190.192.70%78,878
Aug 8, 20250.200.200.190.190.19-5.13%325,948
Aug 7, 20250.170.200.160.200.2011.43%1,264,269
Aug 6, 20250.180.190.170.180.18-2.78%386,243
Aug 5, 20250.170.180.170.180.185.88%319,512
Aug 1, 20250.150.180.150.170.1713.33%561,045
Jul 31, 20250.140.150.140.150.157.14%327,069
Jul 30, 20250.160.160.140.140.14-12.50%767,428
Jul 29, 20250.150.160.150.160.16-161,000
Jul 28, 20250.160.160.160.160.16-77,250
Jul 25, 20250.170.170.160.160.16-8.57%268,629
Jul 24, 20250.150.180.150.180.1816.67%554,142
Jul 23, 20250.150.160.150.150.15-9.09%70,693
Jul 22, 20250.160.170.160.170.173.13%315,700
Jul 21, 20250.160.160.150.160.163.23%165,393
Jul 18, 20250.160.160.150.160.163.33%376,555
Jul 17, 20250.160.160.110.150.15-16.67%7,493,621
Jul 16, 20250.190.190.180.180.18-2.70%671,722