Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Freegold Ventures Limited (FR4N.F)

0.6240
+0.0200
+(3.31%)
At close: April 25 at 8:20:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.62400.62400.62400.62400.6240-
Apr 24, 20250.60400.60400.60400.60400.6040-
Apr 23, 20250.63000.63000.63000.63000.6300-
Apr 22, 20250.65400.65400.65400.65400.6540-
Apr 17, 20250.70400.70400.70400.70400.7040-
Apr 16, 20250.68200.68200.68200.68200.6820-
Apr 15, 20250.67200.67200.67200.67200.6720-
Apr 14, 20250.62800.62800.62800.62800.6280-
Apr 11, 20250.51800.61600.51800.61600.61601,000
Apr 10, 20250.47600.52000.47600.52000.52007,000
Apr 9, 20250.45600.49600.45600.49600.49605,000
Apr 8, 20250.47300.47300.47300.47300.4730-
Apr 7, 20250.46300.46300.46300.46300.4630-
Apr 4, 20250.50200.50200.50200.50200.5020-
Apr 3, 20250.53000.53000.52800.52800.52801,666
Apr 2, 20250.54000.54000.54000.54000.5400-
Apr 1, 20250.55000.55000.55000.55000.5500-
Mar 31, 20250.55000.55000.55000.55000.5500-
Mar 28, 20250.56000.56000.56000.56000.5600-
Mar 27, 20250.54400.54400.54400.54400.5440-
Mar 26, 20250.55000.55000.55000.55000.5500-
Mar 25, 20250.55200.55200.55200.55200.5520-
Mar 24, 20250.55600.55600.55600.55600.5560-
Mar 21, 20250.57000.57000.57000.57000.5700-
Mar 20, 20250.58000.58000.58000.58000.5800-
Mar 19, 20250.56600.56600.56600.56600.5660-
Mar 18, 20250.56000.61000.56000.59000.590029,822
Mar 17, 20250.57400.59800.57400.58600.58605,505
Mar 14, 20250.56000.56000.56000.56000.5600-
Mar 13, 20250.53400.53400.53400.53400.5340-
Mar 12, 20250.52000.52000.52000.52000.5200-
Mar 11, 20250.50200.50200.50200.50200.5020-
Mar 10, 20250.53000.53000.53000.53000.5300-
Mar 7, 20250.55200.55200.55200.55200.5520-
Mar 6, 20250.56000.56000.56000.56000.5600-
Mar 5, 20250.53800.53800.53800.53800.5380-
Mar 4, 20250.52600.52600.52600.52600.5260-
Mar 3, 20250.56200.56200.56200.56200.5620-
Feb 28, 20250.57000.57000.57000.57000.57001,500
Feb 27, 20250.59400.59400.59400.59400.5940-
Feb 26, 20250.60400.60400.60400.60400.6040-
Feb 25, 20250.62400.62400.62400.62400.6240-
Feb 24, 20250.62600.62600.62600.62600.6260-
Feb 21, 20250.64600.64600.64600.64600.6460-
Feb 20, 20250.64800.67000.64800.67000.67002,222
Feb 19, 20250.68200.68200.68200.68200.6820-
Feb 18, 20250.61200.61200.61200.61200.6120-
Feb 17, 20250.62000.62000.62000.62000.6200-
Feb 14, 20250.67400.67400.67400.67400.6740-
Feb 13, 20250.70000.70000.70000.70000.7000-
Feb 12, 20250.67600.67600.67400.67400.6740133
Feb 11, 20250.71000.71000.71000.71000.7100-
Feb 10, 20250.67000.67000.67000.67000.67001,666
Feb 7, 20250.64800.64800.64800.64800.6480-
Feb 6, 20250.69200.69200.69200.69200.6920-
Feb 5, 20250.59400.59400.59400.59400.5940-
Feb 4, 20250.57600.57600.57600.57600.5760-
Feb 3, 20250.61400.61400.61400.61400.61404,000
Jan 31, 20250.62000.62000.62000.62000.6200-
Jan 30, 20250.55800.55800.55800.55800.5580-
Jan 29, 20250.56800.56800.56800.56800.5680-
Jan 28, 20250.55600.55600.55600.55600.5560-
Jan 27, 20250.56200.58000.56200.58000.58002,517
Jan 24, 20250.55000.55000.55000.55000.5500-
Jan 23, 20250.56400.56400.56400.56400.5640-
Jan 22, 20250.58600.58600.58600.58600.5860-
Jan 21, 20250.57000.57000.57000.57000.5700-
Jan 20, 20250.54600.54600.54600.54600.5460-
Jan 17, 20250.55600.55600.55600.55600.5560-
Jan 16, 20250.53800.53800.53800.53800.5380-
Jan 15, 20250.53800.53800.53800.53800.5380-
Jan 14, 20250.53200.53200.53200.53200.5320-
Jan 13, 20250.57200.57200.57200.57200.5720-
Jan 10, 20250.57000.57000.57000.57000.5700-
Jan 9, 20250.57600.57600.57600.57600.5760-
Jan 8, 20250.58800.58800.58800.58800.5880-
Jan 7, 20250.60600.60600.60600.60600.6060-
Jan 6, 20250.52200.54200.52200.54200.54201,000
Jan 3, 20250.55200.57000.55200.57000.570014,500
Jan 2, 20250.47400.47400.47400.47400.4740-
Dec 30, 20240.45100.45100.45100.45100.4510-
Dec 27, 20240.45100.45100.45100.45100.4510-
Dec 23, 20240.46500.46500.46500.46500.4650-
Dec 20, 20240.44000.44000.44000.44000.4400420
Dec 19, 20240.41200.41200.41200.41200.4120-
Dec 18, 20240.44300.44300.44300.44300.4430-
Dec 17, 20240.44900.44900.44900.44900.4490-
Dec 16, 20240.43900.43900.43900.43900.4390-
Dec 13, 20240.46100.46100.46100.46100.4610-
Dec 12, 20240.49400.49400.49400.49400.4940-
Dec 11, 20240.50000.50000.50000.50000.5000-
Dec 10, 20240.49800.49800.49800.49800.4980-
Dec 9, 20240.47900.47900.47900.47900.4790-
Dec 6, 20240.51200.53000.48500.48500.485016,000
Dec 5, 20240.49900.49900.49900.49900.4990-
Dec 4, 20240.53200.53200.53000.53000.530018,650
Dec 3, 20240.52000.52000.52000.52000.5200-
Dec 2, 20240.54000.54000.54000.54000.5400-
Nov 29, 20240.54000.54000.54000.54000.5400-
Nov 28, 20240.54800.54800.54800.54800.5480-
Nov 27, 20240.53800.53800.53800.53800.5380-
Nov 26, 20240.55400.55400.55400.55400.5540-
Nov 25, 20240.55200.55200.55200.55200.5520-
Nov 22, 20240.54400.55000.54400.55000.55002,778
Nov 21, 20240.57200.57200.57200.57200.5720-
Nov 20, 20240.60000.60000.60000.60000.6000-
Nov 19, 20240.58800.58800.58800.58800.5880-
Nov 18, 20240.56400.56400.56400.56400.5640-
Nov 15, 20240.56400.56600.56400.56600.566041
Nov 14, 20240.57200.57200.57200.57200.5720-
Nov 13, 20240.56600.57000.56600.57000.5700400
Nov 12, 20240.57600.57600.55000.55000.5500300
Nov 11, 20240.58000.58000.53800.56000.56001,696
Nov 8, 20240.59800.59800.59800.59800.5980-
Nov 7, 20240.59600.59600.59600.59600.5960-
Nov 6, 20240.60400.60400.60400.60400.6040-
Nov 5, 20240.58200.58200.58200.58200.5820-
Nov 4, 20240.61200.61200.59200.59200.59201,798
Nov 1, 20240.61400.63000.61400.63000.63001,880
Oct 31, 20240.66000.66000.66000.66000.6600-
Oct 30, 20240.66800.66800.66800.66800.6680-
Oct 29, 20240.68200.69200.68200.69000.69001,271
Oct 28, 20240.68000.68000.68000.68000.6800-
Oct 25, 20240.68400.68400.68400.68400.6840-
Oct 24, 20240.69800.69800.69800.69800.6980-
Oct 23, 20240.74000.74000.74000.74000.7400-
Oct 22, 20240.76200.76200.76200.76200.7620-
Oct 21, 20240.73800.73800.73800.73800.7380-
Oct 18, 20240.73200.73200.73200.73200.7320-
Oct 17, 20240.72800.72800.72800.72800.72802,750
Oct 16, 20240.70600.70600.70600.70600.7060-
Oct 15, 20240.71200.71200.71200.71200.7120-
Oct 14, 20240.71400.71400.71400.71400.7140-
Oct 11, 20240.72000.72000.71800.71800.7180133
Oct 10, 20240.69200.69200.69200.69200.6920-
Oct 9, 20240.73200.75000.73200.75000.7500200
Oct 8, 20240.68600.73600.68600.73000.730014,000
Oct 7, 20240.69200.69200.69200.69200.6920-
Oct 4, 20240.67400.67400.67400.67400.67402,000
Oct 3, 20240.74400.74400.74000.74000.74007,000
Oct 2, 20240.77600.77600.77600.77600.7760-
Oct 1, 20240.76000.77000.76000.77000.770013,000
Sep 30, 20240.87000.87000.83400.83400.83405,950
Sep 27, 20240.83400.83600.81600.83600.836014,200
Sep 26, 20240.78800.82000.78800.82000.8200900
Sep 25, 20240.72200.72200.72200.72200.72203,200
Sep 24, 20240.69000.69000.69000.69000.6900-
Sep 23, 20240.68200.71200.68200.71200.71203,134
Sep 20, 20240.68800.68800.68800.68800.6880-
Sep 19, 20240.69600.69600.69600.69600.6960-
Sep 18, 20240.68800.72600.68800.72600.72601,000
Sep 17, 20240.70600.71400.68800.68800.68805,135
Sep 16, 20240.65400.70000.65400.70000.700011,000
Sep 13, 20240.63200.63200.63200.63200.6320-
Sep 12, 20240.58800.63400.58800.63400.6340746
Sep 11, 20240.55600.55600.55600.55600.5560-
Sep 10, 20240.56000.56000.56000.56000.5600-
Sep 9, 20240.58600.58600.58600.58600.5860-
Sep 6, 20240.58400.58400.58400.58400.5840-
Sep 5, 20240.58800.62200.58800.62200.62205,790
Sep 4, 20240.64600.68000.64600.68000.68008,000
Sep 3, 20240.56400.56400.56400.56400.5640630
Sep 2, 20240.57000.57000.55600.55600.556013,620
Aug 30, 20240.58400.58400.58400.58400.58403,500
Aug 29, 20240.48600.50400.48600.50400.5040750
Aug 28, 20240.47500.48000.47500.48000.48001,800
Aug 27, 20240.45000.45000.45000.45000.4500-
Aug 26, 20240.42200.42200.42200.42200.4220-
Aug 23, 20240.40700.40700.40700.40700.4070-
Aug 22, 20240.41400.41400.41400.41400.4140-
Aug 21, 20240.40100.40100.40100.40100.4010-
Aug 20, 20240.39500.39500.39500.39500.3950-
Aug 19, 20240.40800.44000.40800.44000.440050,000
Aug 16, 20240.38300.38300.38300.38300.3830-
Aug 15, 20240.38300.38300.38300.38300.3830-
Aug 14, 20240.39600.39600.39600.39600.3960-
Aug 13, 20240.38400.38400.38400.38400.3840-
Aug 12, 20240.37200.37200.37200.37200.3720-
Aug 9, 20240.37200.37200.37200.37200.3720-
Aug 8, 20240.36600.36600.36600.36600.3660-
Aug 7, 20240.36500.36500.36500.36500.3650-
Aug 6, 20240.35500.35500.35500.35500.3550-
Aug 5, 20240.36600.36600.36600.36600.3660-
Aug 2, 20240.41600.41600.41600.41600.4160-
Aug 1, 20240.41300.41300.41300.41300.4130-
Jul 31, 20240.39400.39400.39400.39400.3940-
Jul 30, 20240.40000.40000.40000.40000.4000-
Jul 29, 20240.38600.38600.38600.38600.3860-
Jul 26, 20240.38800.38800.38800.38800.3880-
Jul 25, 20240.40900.40900.40900.40900.4090-
Jul 24, 20240.41300.41300.41300.41300.4130-
Jul 23, 20240.37900.39000.37900.39000.39005,026
Jul 22, 20240.33900.33900.33900.33900.3390-
Jul 19, 20240.35000.35000.35000.35000.3500-
Jul 18, 20240.36600.36600.36600.36600.3660-
Jul 17, 20240.33400.33400.33400.33400.3340184
Jul 16, 20240.30000.30000.30000.30000.3000-
Jul 15, 20240.29400.29400.29400.29400.2940-
Jul 12, 20240.30200.30200.30200.30200.3020-
Jul 11, 20240.27600.27600.27600.27600.2760-
Jul 10, 20240.27000.27000.27000.27000.2700-
Jul 9, 20240.26600.26600.26600.26600.2660-
Jul 8, 20240.25900.25900.25700.25700.25703,000
Jul 5, 20240.26700.26700.26700.26700.2670-
Jul 4, 20240.27100.27100.27100.27100.2710-
Jul 3, 20240.25400.25400.25400.25400.2540-
Jul 2, 20240.25300.25300.25300.25300.2530-
Jul 1, 20240.25300.25300.25300.25300.2530-
Jun 28, 20240.25800.25800.25800.25800.2580-
Jun 27, 20240.26500.26500.26500.26500.2650-
Jun 26, 20240.26500.26500.26500.26500.2650-
Jun 25, 20240.26500.29600.26500.29600.2960300
Jun 24, 20240.27200.29000.27200.29000.290050
Jun 21, 20240.27500.27500.27500.27500.2750-
Jun 20, 20240.27900.27900.27900.27900.2790-
Jun 19, 20240.28000.28000.28000.28000.2800-
Jun 18, 20240.27000.27000.27000.27000.2700-
Jun 17, 20240.26000.26000.26000.26000.2600-
Jun 14, 20240.26000.26100.26000.26100.2610333
Jun 13, 20240.26400.26400.26400.26400.2640-
Jun 12, 20240.26300.26300.26300.26300.2630-
Jun 11, 20240.26200.26200.26100.26100.26101,446
Jun 10, 20240.26000.26000.26000.26000.2600-
Jun 7, 20240.26800.26800.26800.26800.2680-
Jun 6, 20240.26600.26600.26600.26600.2660-
Jun 5, 20240.26400.26400.26400.26400.2640-
Jun 4, 20240.27100.27100.27100.27100.2710-
Jun 3, 20240.27400.27400.27400.27400.2740-
May 31, 20240.27300.27300.27300.27300.2730-
May 30, 20240.26800.26800.26800.26800.2680-
May 29, 20240.27500.27500.27500.27500.2750-
May 28, 20240.26500.26500.26500.26500.2650-
May 27, 20240.26100.26100.26100.26100.2610-
May 24, 20240.25800.25800.25800.25800.2580-
May 23, 20240.26200.26200.26000.26000.2600500
May 22, 20240.26800.26800.26800.26800.2680-
May 21, 20240.27100.27100.27100.27100.2710-
May 20, 20240.27500.27500.27500.27500.2750-
May 17, 20240.26200.26200.26200.26200.2620-
May 16, 20240.26900.26900.26900.26900.2690-
May 15, 20240.26600.26600.26600.26600.2660-
May 14, 20240.26300.26300.26300.26300.2630-
May 13, 20240.26300.26300.26300.26300.2630-
May 10, 20240.26900.26900.26900.26900.26902,060
May 9, 20240.25900.25900.25900.25900.2590-
May 8, 20240.26600.26600.26600.26600.2660-
May 7, 20240.26700.26700.26700.26700.2670-
May 6, 20240.26500.26500.26500.26500.2650-
May 3, 20240.27100.27100.27100.27100.2710-
May 2, 20240.27700.30500.27700.30500.30503,500
Apr 30, 20240.28900.28900.28900.28900.2890-
Apr 29, 20240.29900.29900.29900.29900.2990-
Apr 26, 20240.28600.28600.28600.28600.2860333
Apr 25, 20240.28500.28500.28500.28500.2850-

Related Tickers

4E0.F Canada Nickel Company Inc.
0.6100
-2.09%
 
N60.F Super Copper Corp.
0.1660
+10.67%
 
ALI.F Almonty Industries Inc.
1.4660
-3.43%
 
PNPNF Power Metallic Mines Inc.
0.9910
+0.10%
 
BRW.V Brunswick Exploration Inc.
0.1600
-3.03%
 
UAMY United States Antimony Corporation
3.4000
-9.81%