Freegold Ventures Limited (FVL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4550

-0.0100

(-2.15%)

At close: 03:46PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	92,300
Apr 22, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	92,000
Apr 19, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	41,500
Apr 18, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	27,500
Apr 17, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	217,300
Apr 16, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	244,300
Apr 15, 2024	0.5500	0.5500	0.5000	0.5300	0.5300	257,600
Apr 12, 2024	0.5400	0.5700	0.5300	0.5400	0.5400	396,700
Apr 11, 2024	0.5300	0.5500	0.5100	0.5300	0.5300	155,000
Apr 10, 2024	0.4900	0.5100	0.4800	0.5100	0.5100	271,200
Apr 09, 2024	0.4900	0.5100	0.4900	0.4900	0.4900	226,200
Apr 08, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	118,700
Apr 05, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	117,300
Apr 04, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	226,500
Apr 03, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	420,100
Apr 02, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	187,400
Apr 01, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	195,500
Mar 28, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	230,800
Mar 27, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	100,100
Mar 26, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	124,000
Mar 25, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	228,000
Mar 22, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	83,100
Mar 21, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	71,100
Mar 20, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	53,200
Mar 19, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	63,800
Mar 18, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	105,600
Mar 15, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	137,000
Mar 14, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	83,400
Mar 13, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	184,000
Mar 12, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	130,100
Mar 11, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	85,400
Mar 08, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	115,000
Mar 07, 2024	0.4300	0.4300	0.4000	0.4200	0.4200	660,200
Mar 06, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	100,000
Mar 05, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	204,500
Mar 04, 2024	0.4300	0.4700	0.4300	0.4700	0.4700	237,400
Mar 01, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	58,500
Feb 29, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	84,500
Feb 28, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	44,800
Feb 27, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	57,900
Feb 26, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	33,800
Feb 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	139,500
Feb 22, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	28,500
Feb 21, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	46,200
Feb 20, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	40,600
Feb 16, 2024	0.3800	0.4100	0.3800	0.4100	0.4100	74,400
Feb 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	18,800
Feb 14, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	48,600
Feb 13, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	39,500
Feb 12, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	152,400
Feb 09, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	182,400
Feb 08, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	59,000
Feb 07, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	8,200
Feb 06, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	38,900
Feb 05, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	62,700
Feb 02, 2024	0.4400	0.4400	0.4200	0.4300	0.4300	22,200
Feb 01, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	96,300
Jan 31, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	27,000
Jan 30, 2024	0.4300	0.4300	0.4100	0.4300	0.4300	393,500
Jan 29, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	10,600
Jan 26, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	74,300
Jan 25, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	202,000
Jan 24, 2024	0.4600	0.4700	0.4500	0.4700	0.4700	120,200
Jan 23, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	153,000
Jan 22, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	115,700
Jan 19, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	122,300
Jan 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	25,900
Jan 17, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	49,500
Jan 16, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	294,800
Jan 15, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	68,500
Jan 12, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	116,700
Jan 11, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	587,600
Jan 10, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	72,200
Jan 09, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	198,000
Jan 08, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	181,200
Jan 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	24,000
Jan 04, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	211,300
Jan 03, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	351,600
Jan 02, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	214,400
Dec 29, 2023	0.5000	0.5200	0.4900	0.5200	0.5200	150,600
Dec 28, 2023	0.4900	0.5300	0.4900	0.5000	0.5000	56,200
Dec 27, 2023	0.4500	0.5500	0.4500	0.5000	0.5000	240,600
Dec 22, 2023	0.4300	0.4500	0.4300	0.4500	0.4500	102,500
Dec 21, 2023	0.4300	0.4500	0.4300	0.4400	0.4400	51,200
Dec 20, 2023	0.4400	0.4400	0.4200	0.4300	0.4300	78,700
Dec 19, 2023	0.4500	0.4500	0.4200	0.4400	0.4400	87,500
Dec 18, 2023	0.4400	0.4400	0.4300	0.4400	0.4400	34,000
Dec 15, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	26,900
Dec 14, 2023	0.4300	0.4400	0.4200	0.4300	0.4300	78,000
Dec 13, 2023	0.4200	0.4200	0.4100	0.4200	0.4200	41,000
Dec 12, 2023	0.4300	0.4300	0.4100	0.4200	0.4200	33,700
Dec 11, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	36,800
Dec 08, 2023	0.4400	0.4400	0.4200	0.4300	0.4300	52,700
Dec 07, 2023	0.4400	0.4500	0.4300	0.4500	0.4500	113,500
Dec 06, 2023	0.4500	0.4500	0.4300	0.4400	0.4400	254,100
Dec 05, 2023	0.4600	0.4700	0.4400	0.4400	0.4400	298,000
Dec 04, 2023	0.4700	0.4700	0.4300	0.4400	0.4400	395,200
Dec 01, 2023	0.4500	0.4600	0.4400	0.4500	0.4500	259,900
Nov 30, 2023	0.4300	0.4600	0.4200	0.4500	0.4500	697,700
Nov 29, 2023	0.4200	0.4300	0.4000	0.4200	0.4200	253,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7315-0.0005(-0.07%)

CRUDE OIL83.49+0.13(+0.16%)

Bitcoin CAD91,107.59+70.68(+0.08%)

Freegold Ventures Limited (FVL.TO)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7315
-0.0005(-0.07%)

CRUDE OIL
83.49
+0.13(+0.16%)

Bitcoin CAD
91,107.59
+70.68(+0.08%)