Toronto - Free Realtime Quote CAD

Freegold Ventures Limited (FVL.TO)

Compare
0.7600
+0.0300
+(4.11%)
As of 3:24:11 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.75000.81000.74000.76000.7600424,656
Apr 8, 20250.79000.79000.73000.73000.7300262,900
Apr 7, 20250.73000.79000.69000.75000.7500481,100
Apr 4, 20250.80000.80000.73000.74000.7400504,900
Apr 3, 20250.82000.83000.78000.80000.8000402,800
Apr 2, 20250.84000.85000.83000.84000.8400162,100
Apr 1, 20250.87000.87000.84000.85000.8500147,600
Mar 31, 20250.88000.88000.83000.87000.8700609,700
Mar 28, 20250.89000.95000.86000.87000.8700756,000
Mar 27, 20250.86000.89000.86000.88000.8800494,300
Mar 26, 20250.88000.88000.86000.87000.8700293,200
Mar 25, 20250.87000.90000.86000.86000.8600304,300
Mar 24, 20250.90000.90000.86000.87000.8700277,100
Mar 21, 20250.89000.89000.86000.89000.8900181,500
Mar 20, 20250.90000.92000.88000.92000.9200157,200
Mar 19, 20250.91000.94000.88000.94000.9400248,100
Mar 18, 20250.95001.00000.89000.91000.9100593,800
Mar 17, 20250.92000.95000.92000.93000.9300201,500
Mar 14, 20250.90000.92000.90000.91000.9100139,600
Mar 13, 20250.86000.92000.85000.89000.8900321,500
Mar 12, 20250.85000.89000.84000.86000.8600270,800
Mar 11, 20250.81000.85000.81000.85000.8500247,300
Mar 10, 20250.88000.88000.80000.81000.8100298,600
Mar 7, 20250.88000.89000.84000.88000.8800130,200
Mar 6, 20250.87000.90000.85000.87000.8700227,800
Mar 5, 20250.83000.89000.83000.89000.8900120,700
Mar 4, 20250.81000.86000.80000.84000.8400160,500
Mar 3, 20250.87000.89000.81000.82000.8200197,000
Feb 28, 20250.84000.89000.83000.86000.8600221,300
Feb 27, 20250.90000.90000.87000.87000.8700407,200
Feb 26, 20250.92000.95000.91000.91000.9100251,300
Feb 25, 20250.96000.96000.90000.93000.9300248,600
Feb 24, 20250.96000.99000.94000.95000.9500311,400
Feb 21, 20250.98000.99000.93000.95000.9500317,900
Feb 20, 20251.00001.01000.98000.98000.9800134,400
Feb 19, 20251.01001.01000.98000.98000.9800171,600
Feb 18, 20250.94001.03000.94001.03001.0300439,500
Feb 14, 20251.04001.04000.94000.94000.9400668,600
Feb 13, 20251.06001.06000.99001.02001.0200422,300
Feb 12, 20251.04001.06001.02001.06001.0600320,200
Feb 11, 20251.06001.08001.00001.02001.0200489,000
Feb 10, 20251.04001.07001.02001.07001.0700627,800
Feb 7, 20250.99001.05000.99001.01001.0100319,600
Feb 6, 20251.03001.03000.97000.98000.9800197,700
Feb 5, 20250.90001.06000.90001.05001.0500896,700
Feb 4, 20250.88000.92000.88000.90000.9000163,800
Feb 3, 20250.86000.88000.76000.88000.8800460,300
Jan 31, 20250.95000.96000.90000.94000.9400144,900
Jan 30, 20250.88000.95000.88000.95000.9500505,600
Jan 29, 20250.87000.89000.85000.86000.8600267,900
Jan 28, 20250.86000.87000.85000.87000.870085,900
Jan 27, 20250.86000.86000.82000.85000.8500288,000
Jan 24, 20250.86000.88000.85000.86000.8600226,100
Jan 23, 20250.87000.87000.84000.84000.8400103,000
Jan 22, 20250.88000.88000.86000.86000.860066,300
Jan 21, 20250.85000.89000.85000.89000.8900235,900
Jan 20, 20250.87000.87000.84000.87000.870068,500
Jan 17, 20250.84000.85000.83000.83000.830097,300
Jan 16, 20250.80000.87000.80000.84000.8400175,400
Jan 15, 20250.81000.82000.79000.81000.8100203,700
Jan 14, 20250.81000.82000.81000.81000.810073,900
Jan 13, 20250.85000.85000.78000.80000.8000252,700
Jan 10, 20250.85000.86000.81000.86000.8600163,900
Jan 9, 20250.90000.90000.86000.86000.8600106,400
Jan 8, 20250.88000.88000.85000.87000.8700131,100
Jan 7, 20250.92000.97000.86000.89000.8900397,400
Jan 6, 20250.82000.92000.82000.92000.9200833,300
Jan 3, 20250.83000.83000.78000.79000.7900275,100
Jan 2, 20250.75000.83000.75000.83000.8300485,500
Dec 31, 20240.72000.73000.71000.72000.720071,500
Dec 30, 20240.70000.74000.68000.72000.7200197,400
Dec 27, 20240.67000.76000.66000.69000.6900147,200
Dec 24, 20240.68000.70000.67000.69000.690025,600
Dec 23, 20240.71000.71000.67000.70000.7000155,600
Dec 20, 20240.66000.71000.66000.71000.7100246,300
Dec 19, 20240.65000.67000.65000.67000.6700575,700
Dec 18, 20240.69000.69000.62000.63000.6300166,800
Dec 17, 20240.69000.69000.66000.68000.6800221,900
Dec 16, 20240.65000.71000.65000.69000.6900508,400
Dec 13, 20240.69000.69000.67000.67000.6700221,500
Dec 12, 20240.71000.73000.68000.70000.7000710,600
Dec 11, 20240.74000.77000.74000.75000.7500472,700
Dec 10, 20240.78000.78000.76000.76000.7600148,100
Dec 9, 20240.74000.82000.74000.76000.7600313,500
Dec 6, 20240.78000.79000.72000.73000.7300469,900
Dec 5, 20240.77000.79000.77000.79000.7900131,200
Dec 4, 20240.79000.81000.77000.77000.7700142,600
Dec 3, 20240.78000.81000.78000.80000.8000384,200
Dec 2, 20240.80000.82000.77000.78000.7800319,300
Nov 29, 20240.81000.83000.81000.81000.8100117,800
Nov 28, 20240.82000.82000.81000.81000.810053,500
Nov 27, 20240.83000.83000.81000.82000.8200262,200
Nov 26, 20240.83000.83000.80000.80000.8000156,200
Nov 25, 20240.83000.83000.81000.83000.8300152,300
Nov 22, 20240.82000.85000.82000.83000.8300264,500
Nov 21, 20240.87000.87000.80000.80000.8000294,300
Nov 20, 20240.88000.89000.85000.85000.8500225,200
Nov 19, 20240.90000.91000.89000.90000.9000283,400
Nov 18, 20240.86000.89000.86000.88000.8800358,700
Nov 15, 20240.87000.87000.82000.84000.8400270,200
Nov 14, 20240.85000.86000.84000.85000.8500272,700
Nov 13, 20240.86000.87000.84000.86000.8600335,300
Nov 12, 20240.85000.85000.82000.85000.8500456,100
Nov 11, 20240.85000.87000.81000.87000.8700486,400
Nov 8, 20240.90000.90000.85000.88000.8800142,500
Nov 7, 20240.90000.91000.89000.91000.9100275,700
Nov 6, 20240.85000.91000.85000.90000.9000427,300
Nov 5, 20240.90000.93000.89000.92000.9200368,600
Nov 4, 20240.91000.94000.89000.89000.8900490,100
Nov 1, 20240.98000.98000.89000.92000.9200555,700
Oct 31, 20240.97000.98000.93000.95000.9500292,400
Oct 30, 20241.01001.02000.98001.00001.0000186,900
Oct 29, 20241.04001.05001.01001.01001.0100127,900
Oct 28, 20241.02001.06001.01001.06001.0600242,400
Oct 25, 20241.07001.07001.02001.02001.0200247,100
Oct 24, 20241.08001.08001.04001.04001.0400304,600
Oct 23, 20241.12001.14001.03001.05001.0500505,100
Oct 22, 20241.15001.16001.12001.12001.1200312,600
Oct 21, 20241.16001.19001.15001.15001.1500562,800
Oct 18, 20241.11001.14001.10001.12001.1200316,600
Oct 17, 20241.08001.11001.08001.10001.1000290,300
Oct 16, 20241.08001.14001.07001.07001.0700388,000
Oct 15, 20241.10001.11001.07001.07001.0700252,600
Oct 11, 20241.07001.10001.07001.09001.0900239,000
Oct 10, 20241.08001.10001.06001.09001.0900248,300
Oct 9, 20241.11001.11001.04001.06001.0600371,300
Oct 8, 20241.01001.14001.01001.11001.11001,154,000
Oct 7, 20241.02001.05001.00001.04001.0400424,700
Oct 4, 20241.03001.07001.03001.05001.0500541,800
Oct 3, 20241.13001.14000.97001.02001.02001,733,300
Oct 2, 20241.18001.19001.12001.14001.1400651,800
Oct 1, 20241.20001.23001.18001.18001.1800633,200
Sep 30, 20241.24001.24001.17001.20001.2000664,000
Sep 27, 20241.28001.28001.18001.25001.2500916,000
Sep 26, 20241.25001.29001.21001.28001.28001,449,500
Sep 25, 20241.09001.32001.09001.20001.20001,659,900
Sep 24, 20241.06001.10001.05001.10001.1000459,500
Sep 23, 20241.07001.14001.03001.06001.06001,229,100
Sep 20, 20241.08001.11001.03001.06001.0600596,800
Sep 19, 20241.09001.09000.99001.06001.0600873,900
Sep 18, 20241.09001.09001.01001.06001.0600523,800
Sep 17, 20241.09001.11001.04001.07001.07001,022,300
Sep 16, 20241.01001.10001.00001.08001.08001,222,500
Sep 13, 20241.00001.02000.98001.00001.00001,168,400
Sep 12, 20240.89000.96000.89000.96000.9600901,900
Sep 11, 20240.84000.90000.84000.89000.8900569,600
Sep 10, 20240.92000.92000.84000.85000.8500371,400
Sep 9, 20240.89000.90000.84000.85000.8500736,600
Sep 6, 20240.90000.91000.88000.89000.8900925,100
Sep 5, 20240.91000.97000.90000.90000.90001,219,100
Sep 4, 20240.99000.99000.89000.89000.89001,258,800
Sep 3, 20240.83001.08000.83000.98000.98003,579,400
Aug 30, 20240.84000.88000.80000.82000.8200677,600
Aug 29, 20240.75000.90000.74000.86000.86001,249,800
Aug 28, 20240.73000.74000.73000.74000.7400160,700
Aug 27, 20240.70000.75000.70000.74000.7400583,700
Aug 26, 20240.66000.70000.66000.70000.7000589,300
Aug 23, 20240.63000.66000.63000.66000.660095,300
Aug 22, 20240.65000.65000.64000.64000.6400151,300
Aug 21, 20240.64000.65000.63000.65000.650082,100
Aug 20, 20240.63000.64000.62000.63000.6300119,900
Aug 19, 20240.64000.65000.62000.62000.6200124,100
Aug 16, 20240.60000.64000.60000.64000.6400137,500
Aug 15, 20240.60000.60000.59000.60000.600076,600
Aug 14, 20240.60000.61000.59000.60000.600091,300
Aug 13, 20240.60000.62000.59000.62000.6200104,200
Aug 12, 20240.59000.60000.59000.60000.6000108,000
Aug 9, 20240.58000.59000.58000.58000.580031,600
Aug 8, 20240.58000.58000.56000.58000.5800108,800
Aug 7, 20240.56000.58000.56000.57000.5700214,400
Aug 6, 20240.56000.57000.55000.57000.5700520,300
Aug 2, 20240.64000.64000.57000.58000.5800168,900
Aug 1, 20240.65000.65000.63000.64000.640061,900
Jul 31, 20240.63000.65000.62000.64000.6400263,300
Jul 30, 20240.62000.62000.61000.61000.610055,800
Jul 29, 20240.62000.63000.61000.62000.6200141,700
Jul 26, 20240.61000.62000.59000.60000.6000175,800
Jul 25, 20240.61000.62000.60000.61000.6100280,900
Jul 24, 20240.65000.66000.64000.64000.6400489,900
Jul 23, 20240.60000.65000.60000.64000.6400974,800
Jul 22, 20240.55000.59000.53000.59000.5900348,000
Jul 19, 20240.55000.55000.52000.53000.5300132,200
Jul 18, 20240.58000.58000.53000.55000.5500265,700
Jul 17, 20240.54000.62000.54000.57000.5700870,000
Jul 16, 20240.47000.52000.47000.52000.5200426,100
Jul 15, 20240.48000.48000.47000.47000.470072,500
Jul 12, 20240.47000.47000.46000.46000.460065,000
Jul 11, 20240.44000.47000.44000.47000.4700462,400
Jul 10, 20240.43000.44000.43000.43000.4300147,900
Jul 9, 20240.43000.43000.41000.42000.420025,200
Jul 8, 20240.41000.42000.41000.42000.420066,200
Jul 5, 20240.42000.43000.41000.41000.4100148,500
Jul 4, 20240.42000.43000.42000.42000.420039,600
Jul 3, 20240.40000.43000.39000.42000.4200104,700
Jul 2, 20240.40000.40000.40000.40000.400031,100
Jun 28, 20240.39000.40000.39000.40000.400057,900
Jun 27, 20240.41000.41000.40000.40000.400097,700
Jun 26, 20240.41000.41000.41000.41000.410029,400
Jun 25, 20240.42000.42000.41000.41000.410011,000
Jun 24, 20240.44000.44000.41000.41000.410058,200
Jun 21, 20240.43000.43000.42000.42000.420039,200
Jun 20, 20240.43000.44000.43000.43000.430033,500
Jun 19, 20240.44000.44000.43000.43000.430028,500
Jun 18, 20240.41000.44000.41000.44000.4400161,700
Jun 17, 20240.41000.42000.41000.42000.420012,500
Jun 14, 20240.41000.42000.41000.41000.4100121,700
Jun 13, 20240.41000.41000.41000.41000.410030,000
Jun 12, 20240.42000.42000.41000.42000.420063,000
Jun 11, 20240.41000.41000.41000.41000.410058,200
Jun 10, 20240.41000.41000.41000.41000.4100122,600
Jun 7, 20240.42000.42000.41000.41000.4100109,500
Jun 6, 20240.43000.43000.42000.42000.420081,900
Jun 5, 20240.43000.43000.42000.42000.420055,800
Jun 4, 20240.43000.43000.41000.42000.4200182,300
Jun 3, 20240.43000.43000.43000.43000.430032,900
May 31, 20240.44000.44000.43000.43000.4300110,700
May 30, 20240.42000.43000.42000.43000.430076,500
May 29, 20240.43000.43000.42000.42000.420031,900
May 28, 20240.42000.44000.42000.43000.4300110,000
May 27, 20240.41000.42000.41000.42000.4200265,000
May 24, 20240.41000.41000.41000.41000.410051,300
May 23, 20240.41000.41000.41000.41000.410071,000
May 22, 20240.43000.43000.41000.41000.4100145,600
May 21, 20240.43000.43000.41000.42000.4200249,800
May 17, 20240.41000.43000.41000.43000.430097,600
May 16, 20240.43000.43000.41000.41000.4100273,100
May 15, 20240.42000.43000.42000.42000.420079,800
May 14, 20240.43000.43000.42000.42000.4200121,000
May 13, 20240.42000.42000.41000.41000.4100148,300
May 10, 20240.43000.43000.41000.41000.4100169,000
May 9, 20240.41000.43000.41000.42000.4200136,600
May 8, 20240.42000.42000.40000.41000.4100160,900
May 7, 20240.42000.42000.41000.42000.420041,300
May 6, 20240.41000.42000.41000.42000.4200151,400
May 3, 20240.42000.42000.41000.41000.410028,900
May 2, 20240.43000.43000.42000.42000.4200117,900
May 1, 20240.43000.43000.43000.43000.430060,700
Apr 30, 20240.43000.45000.43000.43000.430070,300
Apr 29, 20240.46000.46000.44000.45000.450089,000
Apr 26, 20240.45000.46000.45000.46000.4600146,900
Apr 25, 20240.44000.45000.44000.44000.440075,200
Apr 24, 20240.46000.46000.44000.44000.4400153,600
Apr 23, 20240.46000.47000.46000.46000.460092,300
Apr 22, 20240.49000.49000.47000.47000.470092,000
Apr 19, 20240.49000.49000.48000.49000.490041,500
Apr 18, 20240.49000.50000.49000.49000.490027,500
Apr 17, 20240.50000.51000.49000.49000.4900217,300
Apr 16, 20240.50000.51000.50000.50000.5000244,300
Apr 15, 20240.55000.55000.50000.53000.5300257,600
Apr 12, 20240.54000.57000.53000.54000.5400396,700
Apr 11, 20240.53000.55000.51000.53000.5300155,000
Apr 10, 20240.49000.51000.48000.51000.5100271,200
Apr 9, 20240.49000.51000.49000.49000.4900226,200

Related Tickers

AAG.V Aftermath Silver Ltd.
0.4450
+14.10%
 
SOLG.TO SolGold Plc
0.1100
+4.76%
 
SOLG.L SolGold Plc
5.74
-6.21%
 
GRSL.V GR Silver Mining Ltd.
0.1500
+20.00%
 
PGE.V Stillwater Critical Minerals Corp.
0.1600
+23.08%
 
VZLA.TO Vizsla Silver Corp.
2.7350
+13.49%
 
AMC.TO Arizona Metals Corp.
1.2100
+10.00%
 
USA.TO Americas Gold and Silver Corporation
0.6700
+11.67%
 
LUCA.V Luca Mining Corp.
1.2100
+7.08%
 
MNO.TO Meridian Mining UK Societas
0.5400
+9.09%