Skip to main content
Freeman Gold Corp. (TSXV:FMAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.310
+0.005 (1.64%)
Apr 28, 2026, 2:42 PM EST

Freeman Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.310.310.310.310.311.64%22,500
Apr 27, 20260.300.310.300.310.311.67%48,196
Apr 24, 20260.300.310.300.300.30-30,500
Apr 23, 20260.300.300.300.300.301.69%233,478
Apr 22, 20260.300.300.290.300.30-6.35%79,934
Apr 21, 20260.310.320.290.320.32-568,768
Apr 20, 20260.320.320.320.320.321.61%42,672
Apr 17, 20260.330.330.310.310.31-1.59%3,500
Apr 16, 20260.340.340.320.320.32-1.56%19,500
Apr 15, 20260.330.330.320.320.321.59%17,400
Apr 14, 20260.320.330.320.320.32-98,000
Apr 13, 20260.320.320.320.320.32-20,032
Apr 10, 20260.320.320.320.320.32-9,477
Apr 9, 20260.330.330.320.320.321.61%50,643
Apr 8, 20260.360.360.310.310.31-188,674
Apr 7, 20260.320.320.310.310.31-1.59%82,063
Apr 6, 20260.320.320.310.320.321.61%13,688
Apr 2, 20260.330.330.310.310.31-6.06%91,020
Apr 1, 20260.350.350.330.330.33-7.04%485,385
Mar 31, 20260.320.360.310.360.3616.39%455,593
Mar 30, 20260.320.320.300.310.31-4.69%106,502
Mar 27, 20260.330.330.320.320.324.92%48,689
Mar 26, 20260.310.310.310.310.31-4.69%22,695
Mar 25, 20260.320.320.300.320.326.67%187,984
Mar 24, 20260.300.300.300.300.30-7.69%33,128
Mar 23, 20260.300.330.300.330.3312.07%237,184
Mar 20, 20260.290.310.290.290.29-3.33%178,478
Mar 19, 20260.310.310.270.300.30-6.25%2,282,202
Mar 18, 20260.300.330.300.320.326.67%388,110
Mar 17, 20260.310.320.290.300.30-3.23%711,606
Mar 16, 20260.320.320.300.310.31-1.59%664,500
Mar 13, 20260.340.340.310.320.32-7.35%328,345
Mar 12, 20260.350.350.340.340.34-2.86%22,728
Mar 11, 20260.350.360.350.350.35-1.41%64,470
Mar 10, 20260.360.360.360.360.361.43%143,230
Mar 9, 20260.360.360.330.350.35-4.11%271,622
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