Frankfurt - Delayed Quote EUR

Freegold Ventures Limited (FR4N.F)

Compare
0.7320 +0.0040 (+0.55%)
At close: October 18 at 8:20 AM GMT+2
Currency in EUR
Download
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 9, 2024 0.7320 0.7500 0.7320 0.7500 0.7500 200
Oct 8, 2024 0.6860 0.7360 0.6860 0.7300 0.7300 14,000
Oct 7, 2024 0.6920 0.6920 0.6920 0.6920 0.6920 -
Oct 4, 2024 0.6740 0.6740 0.6740 0.6740 0.6740 2,000
Oct 3, 2024 0.7440 0.7440 0.7400 0.7400 0.7400 7,000
Oct 2, 2024 0.7760 0.7760 0.7760 0.7760 0.7760 -
Oct 1, 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 9, 2024 0.5860 0.5860 0.5860 0.5860 0.5860 -
Sep 6, 2024 0.5840 0.5840 0.5840 0.5840 0.5840 -
Sep 5, 2024 0.5880 0.6220 0.5880 0.6220 0.6220 5,790
Sep 4, 2024 0.6460 0.6800 0.6460 0.6800 0.6800 8,000
Sep 3, 2024 0.5640 0.5640 0.5640 0.5640 0.5640 630
Sep 2, 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 9, 2024 0.3720 0.3720 0.3720 0.3720 0.3720 -
Aug 8, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 -
Aug 7, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Aug 6, 2024 0.3550 0.3550 0.3550 0.3550 0.3550 -
Aug 5, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 -
Aug 2, 2024 0.4160 0.4160 0.4160 0.4160 0.4160 -
Aug 1, 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 9, 2024 0.2660 0.2660 0.2660 0.2660 0.2660 -
Jul 8, 2024 0.2590 0.2590 0.2570 0.2570 0.2570 3,000
Jul 5, 2024 0.2670 0.2670 0.2670 0.2670 0.2670 -
Jul 4, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 -
Jul 3, 2024 0.2540 0.2540 0.2540 0.2540 0.2540 -
Jul 2, 2024 0.2530 0.2530 0.2530 0.2530 0.2530 -
Jul 1, 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 7, 2024 0.2680 0.2680 0.2680 0.2680 0.2680 -
Jun 6, 2024 0.2660 0.2660 0.2660 0.2660 0.2660 -
Jun 5, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 -
Jun 4, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 -
Jun 3, 2024 0.2740 0.2740 0.2740 0.2740 0.2740 -
May 31, 2024 0.2730 0.2730 0.2730 0.2730 0.2730 -
May 30, 2024 0.2680 0.2680 0.2680 0.2680 0.2680 -
May 29, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
May 28, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
May 27, 2024 0.2610 0.2610 0.2610 0.2610 0.2610 -
May 24, 2024 0.2580 0.2580 0.2580 0.2580 0.2580 -
May 23, 2024 0.2620 0.2620 0.2600 0.2600 0.2600 500
May 22, 2024 0.2680 0.2680 0.2680 0.2680 0.2680 -
May 21, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 -
May 20, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
May 17, 2024 0.2620 0.2620 0.2620 0.2620 0.2620 -
May 16, 2024 0.2690 0.2690 0.2690 0.2690 0.2690 -
May 15, 2024 0.2660 0.2660 0.2660 0.2660 0.2660 -
May 14, 2024 0.2630 0.2630 0.2630 0.2630 0.2630 -
May 13, 2024 0.2630 0.2630 0.2630 0.2630 0.2630 -
May 10, 2024 0.2690 0.2690 0.2690 0.2690 0.2690 2,060
May 9, 2024 0.2590 0.2590 0.2590 0.2590 0.2590 -
May 8, 2024 0.2660 0.2660 0.2660 0.2660 0.2660 -
May 7, 2024 0.2670 0.2670 0.2670 0.2670 0.2670 -
May 6, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
May 3, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 -
May 2, 2024 0.2770 0.3050 0.2770 0.3050 0.3050 3,500
Apr 30, 2024 0.2890 0.2890 0.2890 0.2890 0.2890 -
Apr 29, 2024 0.2990 0.2990 0.2990 0.2990 0.2990 -
Apr 26, 2024 0.2860 0.2860 0.2860 0.2860 0.2860 333
Apr 25, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 -
Apr 24, 2024 0.2960 0.2960 0.2960 0.2960 0.2960 -
Apr 23, 2024 0.3010 0.3310 0.3010 0.3310 0.3310 216
Apr 22, 2024 0.3170 0.3170 0.3170 0.3170 0.3170 -
Apr 19, 2024 0.3160 0.3160 0.3160 0.3160 0.3160 -
Apr 18, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Apr 17, 2024 0.3240 0.3240 0.3240 0.3240 0.3240 468
Apr 16, 2024 0.3470 0.3470 0.3470 0.3470 0.3470 -
Apr 15, 2024 0.3560 0.3560 0.3560 0.3560 0.3560 -
Apr 12, 2024 0.3460 0.3650 0.3460 0.3650 0.3650 3,500
Apr 11, 2024 0.3340 0.3340 0.3340 0.3340 0.3340 -
Apr 10, 2024 0.3180 0.3180 0.3180 0.3180 0.3180 -
Apr 9, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Apr 8, 2024 0.3070 0.3070 0.3070 0.3070 0.3070 -
Apr 5, 2024 0.3120 0.3120 0.3120 0.3120 0.3120 -
Apr 4, 2024 0.3130 0.3130 0.3130 0.3130 0.3130 -
Apr 3, 2024 0.2860 0.2860 0.2860 0.2860 0.2860 -
Apr 2, 2024 0.2810 0.3000 0.2810 0.2990 0.2990 11,000
Mar 28, 2024 0.2730 0.2730 0.2730 0.2730 0.2730 -
Mar 27, 2024 0.2510 0.2510 0.2510 0.2510 0.2510 -
Mar 26, 2024 0.2510 0.2510 0.2510 0.2510 0.2510 -
Mar 25, 2024 0.2580 0.2580 0.2580 0.2580 0.2580 -
Mar 22, 2024 0.2630 0.2630 0.2630 0.2630 0.2630 -
Mar 21, 2024 0.2590 0.2590 0.2590 0.2590 0.2590 -
Mar 20, 2024 0.2560 0.2860 0.2560 0.2860 0.2860 1,970
Mar 19, 2024 0.2570 0.2570 0.2570 0.2570 0.2570 -
Mar 18, 2024 0.2610 0.2610 0.2610 0.2610 0.2610 -
Mar 15, 2024 0.2570 0.2570 0.2570 0.2570 0.2570 -
Mar 14, 2024 0.2540 0.2540 0.2540 0.2540 0.2540 -
Mar 13, 2024 0.2580 0.2580 0.2580 0.2580 0.2580 -
Mar 12, 2024 0.2610 0.2610 0.2610 0.2610 0.2610 -
Mar 11, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Mar 8, 2024 0.2670 0.2670 0.2670 0.2670 0.2670 -
Mar 7, 2024 0.2840 0.2920 0.2820 0.2920 0.2920 57,833
Mar 6, 2024 0.2960 0.2960 0.2960 0.2960 0.2960 -
Mar 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Mar 4, 2024 0.2740 0.2740 0.2740 0.2740 0.2740 5,000
Mar 1, 2024 0.2780 0.2780 0.2780 0.2780 0.2780 -
Feb 29, 2024 0.2710 0.2710 0.2700 0.2700 0.2700 2,000
Feb 28, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 -
Feb 27, 2024 0.2580 0.2590 0.2580 0.2590 0.2590 -
Feb 26, 2024 0.2580 0.2580 0.2580 0.2580 0.2580 -
Feb 23, 2024 0.2570 0.2570 0.2570 0.2570 0.2570 6,210
Feb 22, 2024 0.2490 0.2490 0.2490 0.2490 0.2490 -
Feb 21, 2024 0.2620 0.2620 0.2620 0.2620 0.2620 -
Feb 20, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 -
Feb 19, 2024 0.2640 0.2640 0.2640 0.2640 0.2640 -
Feb 16, 2024 0.2470 0.2470 0.2470 0.2470 0.2470 -
Feb 15, 2024 0.2430 0.2430 0.2430 0.2430 0.2430 -
Feb 14, 2024 0.2330 0.2330 0.2330 0.2330 0.2330 -
Feb 13, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Feb 12, 2024 0.2530 0.2530 0.2530 0.2530 0.2530 -
Feb 9, 2024 0.2610 0.2610 0.2610 0.2610 0.2610 -
Feb 8, 2024 0.2680 0.2680 0.2680 0.2680 0.2680 -
Feb 7, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 6, 2024 0.2710 0.2710 0.2710 0.2710 0.2710 -
Feb 5, 2024 0.2770 0.2770 0.2770 0.2770 0.2770 -
Feb 2, 2024 0.2770 0.2770 0.2770 0.2770 0.2770 -
Feb 1, 2024 0.2790 0.3070 0.2790 0.3070 0.3070 2,000
Jan 31, 2024 0.2780 0.2780 0.2780 0.2780 0.2780 -
Jan 30, 2024 0.2780 0.2780 0.2780 0.2780 0.2780 -
Jan 29, 2024 0.2830 0.2830 0.2830 0.2830 0.2830 -
Jan 26, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 25, 2024 0.3020 0.3020 0.3020 0.3020 0.3020 -
Jan 24, 2024 0.2920 0.2920 0.2920 0.2920 0.2920 -
Jan 23, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 22, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Jan 19, 2024 0.3230 0.3230 0.3230 0.3230 0.3230 -
Jan 18, 2024 0.3220 0.3220 0.3220 0.3220 0.3220 -
Jan 17, 2024 0.3310 0.3310 0.3310 0.3310 0.3310 -
Jan 16, 2024 0.3240 0.3240 0.3240 0.3240 0.3240 -
Jan 15, 2024 0.3240 0.3240 0.3240 0.3240 0.3240 -
Jan 12, 2024 0.3240 0.3240 0.3240 0.3240 0.3240 -
Jan 11, 2024 0.3190 0.3190 0.3190 0.3190 0.3190 -
Jan 10, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jan 9, 2024 0.3130 0.3130 0.3130 0.3130 0.3130 -
Jan 8, 2024 0.3230 0.3230 0.3230 0.3230 0.3230 -
Jan 5, 2024 0.3340 0.3340 0.3340 0.3340 0.3340 -
Jan 4, 2024 0.3430 0.3430 0.3430 0.3430 0.3430 -
Jan 3, 2024 0.3480 0.3480 0.3480 0.3480 0.3480 -
Jan 2, 2024 0.3410 0.3410 0.3410 0.3410 0.3410 -
Dec 29, 2023 0.3270 0.3270 0.3270 0.3270 0.3270 -
Dec 28, 2023 0.3240 0.3240 0.3240 0.3240 0.3240 -
Dec 27, 2023 0.2940 0.2940 0.2940 0.2940 0.2940 167
Dec 22, 2023 0.2830 0.2830 0.2830 0.2830 0.2830 -
Dec 21, 2023 0.2790 0.2790 0.2790 0.2790 0.2790 -
Dec 20, 2023 0.2830 0.2830 0.2830 0.2830 0.2830 -
Dec 19, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Dec 18, 2023 0.2770 0.2770 0.2770 0.2770 0.2770 -
Dec 15, 2023 0.2790 0.2790 0.2790 0.2790 0.2790 -
Dec 14, 2023 0.2690 0.2690 0.2690 0.2690 0.2690 -
Dec 13, 2023 0.2680 0.2680 0.2680 0.2680 0.2680 -
Dec 12, 2023 0.2770 0.2770 0.2770 0.2770 0.2770 -
Dec 11, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Dec 8, 2023 0.2890 0.2890 0.2890 0.2890 0.2890 -
Dec 7, 2023 0.2830 0.2830 0.2830 0.2830 0.2830 -
Dec 6, 2023 0.2870 0.2870 0.2870 0.2870 0.2870 -
Dec 5, 2023 0.2820 0.2820 0.2820 0.2820 0.2820 -
Dec 4, 2023 0.2910 0.2910 0.2910 0.2910 0.2910 -
Dec 1, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Nov 30, 2023 0.2670 0.2670 0.2670 0.2670 0.2670 -
Nov 29, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 -
Nov 28, 2023 0.2200 0.2200 0.2200 0.2200 0.2200 -
Nov 27, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Nov 24, 2023 0.2060 0.2060 0.2060 0.2060 0.2060 -
Nov 23, 2023 0.2100 0.2100 0.2100 0.2100 0.2100 -
Nov 22, 2023 0.2120 0.2120 0.2120 0.2120 0.2120 -
Nov 21, 2023 0.2130 0.2130 0.2130 0.2130 0.2130 -
Nov 20, 2023 0.2120 0.2120 0.2120 0.2120 0.2120 -
Nov 17, 2023 0.2160 0.2160 0.2160 0.2160 0.2160 -
Nov 16, 2023 0.2240 0.2240 0.2240 0.2240 0.2240 -
Nov 15, 2023 0.2170 0.2170 0.2170 0.2170 0.2170 -
Nov 14, 2023 0.2150 0.2150 0.2150 0.2150 0.2150 -
Nov 13, 2023 0.2190 0.2190 0.2190 0.2190 0.2190 -
Nov 10, 2023 0.2230 0.2230 0.2230 0.2230 0.2230 -
Nov 9, 2023 0.2190 0.2190 0.2190 0.2190 0.2190 -
Nov 8, 2023 0.2230 0.2230 0.2230 0.2230 0.2230 -
Nov 7, 2023 0.2290 0.2290 0.2290 0.2290 0.2290 -
Nov 6, 2023 0.2270 0.2270 0.2270 0.2270 0.2270 166
Nov 3, 2023 0.2350 0.2350 0.2350 0.2350 0.2350 -
Nov 2, 2023 0.2360 0.2360 0.2360 0.2360 0.2360 -
Nov 1, 2023 0.2360 0.2360 0.2360 0.2360 0.2360 -
Oct 31, 2023 0.2360 0.2360 0.2360 0.2360 0.2360 -
Oct 30, 2023 0.2430 0.2430 0.2430 0.2430 0.2430 -
Oct 27, 2023 0.2390 0.2390 0.2390 0.2390 0.2390 -
Oct 26, 2023 0.2460 0.2460 0.2460 0.2460 0.2460 -
Oct 25, 2023 0.2460 0.2460 0.2460 0.2460 0.2460 -
Oct 24, 2023 0.2490 0.2490 0.2490 0.2490 0.2490 -
Oct 23, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 -
Oct 20, 2023 0.2710 0.2710 0.2710 0.2710 0.2710 -
Oct 19, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 -
Oct 18, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -

Related Tickers