S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Freegold Ventures Limited (FVL)
Freegold Ventures Limited (FVL) Historical

FVL Freegold Ventures Limited

0.425

0.015 (3.66%)

May 17 2024 - Closed

Delayed by 15 minutes

FVL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.425	0.015	3.66%	0.41	0.425	0.41	97,600
May 16 2024	0.41	-0.01	-2.38%	0.425	0.425	0.405	273,055
May 15 2024	0.42	0.005	1.20%	0.42	0.43	0.42	79,825
May 14 2024	0.415	0.005	1.22%	0.425	0.425	0.415	121,000
May 13 2024	0.41	0.00	0.00%	0.415	0.415	0.405	148,250
May 10 2024	0.41	-0.005	-1.20%	0.425	0.43	0.405	169,005
May 09 2024	0.415	0.01	2.47%	0.41	0.43	0.41	136,550
May 08 2024	0.405	-0.01	-2.41%	0.42	0.42	0.40	160,927
May 07 2024	0.415	0.00	0.00%	0.415	0.415	0.41	41,296
May 06 2024	0.415	0.005	1.22%	0.405	0.415	0.405	151,350
May 03 2024	0.41	-0.01	-2.38%	0.42	0.42	0.41	28,935
May 02 2024	0.42	-0.01	-2.33%	0.43	0.43	0.42	117,920
May 01 2024	0.43	0.005	1.18%	0.43	0.43	0.425	60,666
Apr 30 2024	0.425	-0.02	-4.49%	0.43	0.445	0.425	70,290
Apr 29 2024	0.445	0.005	1.14%	0.46	0.46	0.44	89,023
Apr 26 2024	0.44	0.00	0.00%	0.44	0.44	0.44	0
Apr 25 2024	0.44	0.00	0.00%	0.435	0.45	0.435	75,173
Apr 24 2024	0.44	-0.015	-3.30%	0.455	0.46	0.44	153,604
Apr 23 2024	0.455	-0.01	-2.15%	0.46	0.465	0.455	92,255
Apr 22 2024	0.465	-0.025	-5.10%	0.49	0.49	0.465	91,989
Apr 19 2024	0.49	0.005	1.03%	0.49	0.49	0.48	41,502
Apr 18 2024	0.485	0.00	0.00%	0.49	0.495	0.485	27,452
Apr 17 2024	0.485	-0.015	-3.00%	0.50	0.51	0.485	217,311
Apr 16 2024	0.50	-0.03	-5.66%	0.50	0.51	0.50	244,250
Apr 15 2024	0.53	-0.01	-1.85%	0.55	0.55	0.50	257,596
Apr 12 2024	0.54	0.01	1.89%	0.54	0.57	0.53	396,668
Apr 11 2024	0.53	0.02	3.92%	0.53	0.55	0.51	154,980
Apr 10 2024	0.51	0.02	4.08%	0.49	0.51	0.48	271,225
Apr 09 2024	0.49	0.01	2.08%	0.49	0.51	0.485	226,168
Apr 08 2024	0.48	0.005	1.05%	0.48	0.48	0.475	118,728
Apr 05 2024	0.475	-0.005	-1.04%	0.48	0.48	0.465	117,268
Apr 04 2024	0.48	0.00	0.00%	0.50	0.50	0.475	226,548
Apr 03 2024	0.48	0.04	9.09%	0.485	0.49	0.475	420,101
Apr 02 2024	0.44	0.015	3.53%	0.435	0.44	0.43	187,406
Apr 01 2024	0.425	0.015	3.66%	0.415	0.43	0.415	195,481
Mar 28 2024	0.41	0.01	2.50%	0.40	0.41	0.395	230,764
Mar 27 2024	0.40	0.01	2.56%	0.39	0.40	0.39	99,635
Mar 26 2024	0.39	0.00	0.00%	0.395	0.395	0.385	124,000
Mar 25 2024	0.39	-0.01	-2.50%	0.40	0.41	0.385	227,487
Mar 22 2024	0.40	-0.005	-1.23%	0.415	0.415	0.40	83,091
Mar 21 2024	0.405	0.00	0.00%	0.41	0.41	0.40	71,083
Mar 20 2024	0.405	0.01	2.53%	0.405	0.405	0.40	53,167
Mar 19 2024	0.395	-0.01	-2.47%	0.405	0.405	0.395	63,750
Mar 18 2024	0.405	-0.005	-1.22%	0.415	0.415	0.40	105,600
Mar 15 2024	0.41	0.005	1.23%	0.41	0.415	0.405	137,005
Mar 14 2024	0.405	0.01	2.53%	0.40	0.405	0.40	83,400
Mar 13 2024	0.395	-0.005	-1.25%	0.40	0.405	0.395	183,973
Mar 12 2024	0.40	-0.005	-1.23%	0.405	0.405	0.40	130,120
Mar 11 2024	0.405	-0.01	-2.41%	0.42	0.42	0.405	85,439
Mar 08 2024	0.415	0.00	0.00%	0.42	0.43	0.41	115,000
Mar 07 2024	0.415	-0.025	-5.68%	0.43	0.43	0.40	658,177
Mar 06 2024	0.44	-0.02	-4.35%	0.465	0.465	0.44	100,000
Mar 05 2024	0.46	-0.005	-1.08%	0.50	0.50	0.46	204,530
Mar 04 2024	0.465	0.04	9.41%	0.43	0.465	0.43	237,370
Mar 01 2024	0.425	-0.005	-1.16%	0.44	0.44	0.425	58,454
Feb 29 2024	0.43	0.01	2.38%	0.42	0.43	0.42	84,450
Feb 28 2024	0.42	0.00	0.00%	0.425	0.425	0.415	44,801
Feb 27 2024	0.42	0.02	5.00%	0.425	0.425	0.41	57,906
Feb 26 2024	0.40	0.00	0.00%	0.42	0.42	0.40	33,800
Feb 23 2024	0.40	0.00	0.00%	0.40	0.40	0.395	139,474
Feb 22 2024	0.40	0.015	3.90%	0.39	0.40	0.39	28,469
Feb 21 2024	0.385	-0.02	-4.94%	0.395	0.395	0.385	46,230
Feb 20 2024	0.405	0.00	0.00%	0.405	0.41	0.40	40,627

Freegold Ventures

Aquila European Renewables

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions