Freegold Ventures Limited (FR4N.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

0.7320

+0.0040

(+0.55%)

At close: 08:20AM CEST

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Oct 17, 2024	0.7280	0.7280	0.7280	0.7280	0.7280	2,750
Oct 16, 2024	0.7060	0.7060	0.7060	0.7060	0.7060	-
Oct 15, 2024	0.7120	0.7120	0.7120	0.7120	0.7120	-
Oct 14, 2024	0.7140	0.7140	0.7140	0.7140	0.7140	-
Oct 11, 2024	0.7200	0.7200	0.7180	0.7180	0.7180	133
Oct 10, 2024	0.6920	0.6920	0.6920	0.6920	0.6920	-
Oct 09, 2024	0.7320	0.7500	0.7320	0.7500	0.7500	200
Oct 08, 2024	0.6860	0.7360	0.6860	0.7300	0.7300	14,000
Oct 07, 2024	0.6920	0.6920	0.6920	0.6920	0.6920	-
Oct 04, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	2,000
Oct 03, 2024	0.7440	0.7440	0.7400	0.7400	0.7400	7,000
Oct 02, 2024	0.7760	0.7760	0.7760	0.7760	0.7760	-
Oct 01, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	13,000
Sep 30, 2024	0.8700	0.8700	0.8340	0.8340	0.8340	5,950
Sep 27, 2024	0.8340	0.8360	0.8160	0.8360	0.8360	14,200
Sep 26, 2024	0.7880	0.8200	0.7880	0.8200	0.8200	900
Sep 25, 2024	0.7220	0.7220	0.7220	0.7220	0.7220	3,200
Sep 24, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Sep 23, 2024	0.6820	0.7120	0.6820	0.7120	0.7120	3,134
Sep 20, 2024	0.6880	0.6880	0.6880	0.6880	0.6880	-
Sep 19, 2024	0.6960	0.6960	0.6960	0.6960	0.6960	-
Sep 18, 2024	0.6880	0.7260	0.6880	0.7260	0.7260	1,000
Sep 17, 2024	0.7060	0.7140	0.6880	0.6880	0.6880	5,135
Sep 16, 2024	0.6540	0.7000	0.6540	0.7000	0.7000	11,000
Sep 13, 2024	0.6320	0.6320	0.6320	0.6320	0.6320	-
Sep 12, 2024	0.5880	0.6340	0.5880	0.6340	0.6340	746
Sep 11, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	-
Sep 10, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sep 09, 2024	0.5860	0.5860	0.5860	0.5860	0.5860	-
Sep 06, 2024	0.5840	0.5840	0.5840	0.5840	0.5840	-
Sep 05, 2024	0.5880	0.6220	0.5880	0.6220	0.6220	5,790
Sep 04, 2024	0.6460	0.6800	0.6460	0.6800	0.6800	8,000
Sep 03, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	630
Sep 02, 2024	0.5700	0.5700	0.5560	0.5560	0.5560	13,620
Aug 30, 2024	0.5840	0.5840	0.5840	0.5840	0.5840	3,500
Aug 29, 2024	0.4860	0.5040	0.4860	0.5040	0.5040	750
Aug 28, 2024	0.4750	0.4800	0.4750	0.4800	0.4800	1,800
Aug 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 26, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Aug 23, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	-
Aug 22, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Aug 21, 2024	0.4010	0.4010	0.4010	0.4010	0.4010	-
Aug 20, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Aug 19, 2024	0.4080	0.4400	0.4080	0.4400	0.4400	50,000
Aug 16, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	-
Aug 15, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	-
Aug 14, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Aug 13, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Aug 12, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Aug 09, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Aug 08, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Aug 07, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Aug 06, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Aug 05, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Aug 02, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Aug 01, 2024	0.4130	0.4130	0.4130	0.4130	0.4130	-
Jul 31, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Jul 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 29, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jul 26, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jul 25, 2024	0.4090	0.4090	0.4090	0.4090	0.4090	-
Jul 24, 2024	0.4130	0.4130	0.4130	0.4130	0.4130	-
Jul 23, 2024	0.3790	0.3900	0.3790	0.3900	0.3900	5,026
Jul 22, 2024	0.3390	0.3390	0.3390	0.3390	0.3390	-
Jul 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 18, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Jul 17, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	184
Jul 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 15, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	-
Jul 12, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jul 11, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jul 10, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jul 09, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Jul 08, 2024	0.2590	0.2590	0.2570	0.2570	0.2570	3,000
Jul 05, 2024	0.2670	0.2670	0.2670	0.2670	0.2670	-
Jul 04, 2024	0.2710	0.2710	0.2710	0.2710	0.2710	-
Jul 03, 2024	0.2540	0.2540	0.2540	0.2540	0.2540	-
Jul 02, 2024	0.2530	0.2530	0.2530	0.2530	0.2530	-
Jul 01, 2024	0.2530	0.2530	0.2530	0.2530	0.2530	-
Jun 28, 2024	0.2580	0.2580	0.2580	0.2580	0.2580	-
Jun 27, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Jun 26, 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
Jun 25, 2024	0.2650	0.2960	0.2650	0.2960	0.2960	300
Jun 24, 2024	0.2720	0.2900	0.2720	0.2900	0.2900	50
Jun 21, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Jun 20, 2024	0.2790	0.2790	0.2790	0.2790	0.2790	-
Jun 19, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 18, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jun 17, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 14, 2024	0.2600	0.2610	0.2600	0.2610	0.2610	333
Jun 13, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Jun 12, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	-
Jun 11, 2024	0.2620	0.2620	0.2610	0.2610	0.2610	1,446
Jun 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 07, 2024	0.2680	0.2680	0.2680	0.2680	0.2680	-
Jun 06, 2024	0.2660	0.2660	0.2660	0.2660	0.2660	-
Jun 05, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Jun 04, 2024	0.2710	0.2710	0.2710	0.2710	0.2710	-
Jun 03, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.81(+0.09%)

Nasdaq18,489.55+115.95(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34+0.12(+0.17%)

Gold2,736.40+6.40(+0.23%)

Freegold Ventures Limited (FR4N.F)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.81(+0.09%)

Nasdaq
18,489.55
+115.95(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
+0.12(+0.17%)

Gold
2,736.40
+6.40(+0.23%)