OTC:FGOVF | Historical Stock Price | FREEGOLD VENTURES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-08-10 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.03$0.10$0.35$1.24$4.42$15.752001-08-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.63$0.6397,300
2020-12-30$0.63$0.63133,800
2020-12-29$0.61$0.61282,700
2020-12-28$0.65$0.65127,000
2020-12-24$0.68$0.6891,800
2020-12-23$0.68$0.6870,700
2020-12-22$0.68$0.68148,500
2020-12-21$0.71$0.71125,100
2020-12-18$0.70$0.70195,600
2020-12-17$0.74$0.74194,400
2020-12-16$0.70$0.70160,200
2020-12-15$0.67$0.6792,200
2020-12-14$0.65$0.65192,000
2020-12-11$0.65$0.6595,500
2020-12-10$0.60$0.6050,400
2020-12-09$0.60$0.60116,000
2020-12-08$0.61$0.61181,000
2020-12-07$0.64$0.64245,400
2020-12-04$0.65$0.65107,100
2020-12-03$0.67$0.67109,800
2020-12-02$0.66$0.66195,000
2020-12-01$0.61$0.61259,700
2020-11-30$0.57$0.57777,500
2020-11-27$0.60$0.60146,700
2020-11-25$0.60$0.6051,300
2020-11-24$0.60$0.60161,000
2020-11-23$0.61$0.6167,800
2020-11-20$0.62$0.62131,600
2020-11-19$0.60$0.6090,100
2020-11-18$0.60$0.60816,200
2020-11-17$0.62$0.62163,100
2020-11-16$0.66$0.66186,700
2020-11-13$0.66$0.66118,600
2020-11-12$0.65$0.65393,300
2020-11-11$0.69$0.69141,800
2020-11-10$0.67$0.67635,700
2020-11-09$0.77$0.77219,800
2020-11-06$0.79$0.79298,500
2020-11-05$0.71$0.71232,500
2020-11-04$0.63$0.6354,500
2020-11-03$0.64$0.64167,300
2020-11-02$0.59$0.59171,900
2020-10-30$0.59$0.59210,500
2020-10-29$0.62$0.62137,800
2020-10-28$0.54$0.54432,500
2020-10-27$0.57$0.57505,600
2020-10-26$0.65$0.65300,400
2020-10-23$0.71$0.71105,400
2020-10-22$0.72$0.72107,000
2020-10-21$0.75$0.75103,900
2020-10-20$0.75$0.75104,000
2020-10-19$0.76$0.76194,100
2020-10-16$0.78$0.7881,100
2020-10-15$0.81$0.81104,300
2020-10-14$0.82$0.82106,600
2020-10-13$0.84$0.84149,600
2020-10-12$0.85$0.85149,500
2020-10-09$0.81$0.81382,800
2020-10-08$0.72$0.7284,500
2020-10-07$0.73$0.73173,500
2020-10-06$0.69$0.69245,100
2020-10-05$0.75$0.75210,600
2020-10-02$0.74$0.74277,200
2020-10-01$0.75$0.75151,900
2020-09-30$0.75$0.75315,900
2020-09-29$0.79$0.79383,200
2020-09-28$0.84$0.84113,500
2020-09-25$0.84$0.84375,300
2020-09-24$0.81$0.81273,000
2020-09-23$0.79$0.79662,800
2020-09-22$0.92$0.92152,900
2020-09-21$0.89$0.89608,000
2020-09-18$0.97$0.97816,100
2020-09-17$0.78$0.78571,800
2020-09-16$0.82$0.82165,100
2020-09-15$0.86$0.86364,100
2020-09-14$0.80$0.801,423,000
2020-09-11$0.88$0.881,744,600
2020-09-10$1.06$1.06151,600
2020-09-09$1.08$1.08168,200
2020-09-08$1.07$1.07160,800
2020-09-04$1.12$1.12184,000
2020-09-03$1.11$1.11273,400
2020-09-02$1.16$1.16146,600
2020-09-01$1.23$1.23152,400
2020-08-31$1.20$1.20167,400
2020-08-28$1.14$1.14121,500
2020-08-27$1.06$1.0677,800
2020-08-26$1.04$1.04173,800
2020-08-25$1.03$1.03418,200
2020-08-24$1.07$1.07170,300
2020-08-21$1.11$1.11318,400
2020-08-20$1.09$1.09173,100
2020-08-19$1.08$1.08256,600
2020-08-18$1.17$1.17121,700
2020-08-17$1.23$1.23237,600
2020-08-14$1.15$1.15207,000
2020-08-13$1.15$1.15350,200
2020-08-12$1.12$1.12704,600
2020-08-11$1.19$1.19520,800
2020-08-10$1.29$1.29235,100
2020-08-07$1.30$1.30303,100
2020-08-06$1.32$1.32337,300
2020-08-05$1.37$1.37276,900
2020-08-04$1.38$1.38378,400
2020-08-03$1.31$1.31264,900
2020-07-31$1.26$1.26344,700
2020-07-30$1.22$1.22318,000
2020-07-29$1.27$1.27285,000
2020-07-28$1.25$1.25337,500
2020-07-27$1.27$1.27453,900
2020-07-24$1.17$1.17499,700
2020-07-23$1.22$1.22299,100
2020-07-22$1.32$1.32532,100
2020-07-21$1.27$1.27646,100
2020-07-20$1.27$1.27533,000
2020-07-17$1.14$1.14266,500
2020-07-16$1.08$1.08240,800
2020-07-15$1.10$1.10324,300
2020-07-14$1.04$1.04447,300
2020-07-13$1.09$1.09933,500
2020-07-10$1.00$1.001,745,200
2020-07-09$0.91$0.911,016,400
2020-07-08$0.99$0.99565,600
2020-07-07$0.96$0.96201,300
2020-07-06$0.98$0.98358,500
2020-07-02$0.98$0.98590,500
2020-07-01$1.02$1.02298,400
2020-06-30$1.00$1.00591,200
2020-06-29$0.95$0.941,294,300
2020-06-26$0.90$0.901,726,500
2020-06-25$0.80$0.80765,900
2020-06-24$0.63$0.63558,100
2020-06-23$0.61$0.61611,200
2020-06-22$0.56$0.56549,800
2020-06-19$0.58$0.58968,200
2020-06-18$0.58$0.58296,200
2020-06-17$0.56$0.561,609,800
2020-06-16$0.56$0.56819,700
2020-06-15$0.46$0.461,245,400
2020-06-12$0.40$0.40905,700
2020-06-11$0.37$0.37361,300
2020-06-10$0.41$0.41610,200
2020-06-09$0.36$0.36641,900
2020-06-08$0.37$0.37312,800
2020-06-05$0.37$0.37642,500
2020-06-04$0.39$0.39248,200
2020-06-03$0.40$0.40484,600
2020-06-02$0.41$0.41310,000
2020-06-01$0.44$0.44779,300
2020-05-29$0.37$0.37480,200
2020-05-28$0.35$0.35460,500
2020-05-27$0.37$0.37395,100
2020-05-26$0.39$0.391,042,800
2020-05-22$0.33$0.331,946,100
2020-05-21$0.32$0.32631,500
2020-05-20$0.35$0.35599,100
2020-05-19$0.33$0.331,639,600
2020-05-18$0.38$0.381,847,200
2020-05-15$0.35$0.351,746,400
2020-05-14$0.25$0.25321,300
2020-05-13$0.25$0.25253,400
2020-05-12$0.23$0.23682,400
2020-05-11$0.25$0.251,288,200
2020-05-08$0.25$0.251,849,200
2020-05-07$0.17$0.171,082,800
2020-05-06$0.12$0.12663,200
2020-05-05$0.07$0.073,600
2020-05-04$0.07$0.071,400
2020-05-01$0.07$0.076,000
2020-04-30$0.06$0.066,000
2020-04-29$0.06$0.06126,800
2020-04-28$0.06$0.060
2020-04-27$0.06$0.060
2020-04-24$0.06$0.063,600
2020-04-23$0.05$0.0510,000
2020-04-22$0.06$0.061,000
2020-04-21$0.05$0.050
2020-04-20$0.05$0.055,500
2020-04-17$0.06$0.060
2020-04-16$0.06$0.060
2020-04-15$0.06$0.0623,600
2020-04-14$0.04$0.040
2020-04-13$0.04$0.040
2020-04-09$0.04$0.0471,000
2020-04-08$0.04$0.040
2020-04-07$0.04$0.040
2020-04-06$0.04$0.0425,000
2020-04-03$0.04$0.040
2020-04-02$0.04$0.040
2020-04-01$0.04$0.040
2020-03-31$0.04$0.0412,000
2020-03-30$0.03$0.032,400
2020-03-27$0.04$0.040
2020-03-26$0.04$0.040
2020-03-25$0.04$0.040
2020-03-24$0.04$0.0460,000
2020-03-23$0.04$0.040
2020-03-20$0.04$0.0433,000
2020-03-19$0.04$0.040
2020-03-18$0.04$0.040
2020-03-17$0.04$0.04100,000
2020-03-16$0.03$0.03187,000
2020-03-13$0.03$0.0318,000
2020-03-12$0.03$0.03193,000
2020-03-11$0.04$0.04111,500
2020-03-10$0.04$0.0410,000
2020-03-09$0.04$0.0453,000
2020-03-06$0.04$0.04104,000
2020-03-05$0.05$0.050
2020-03-04$0.05$0.051,600
2020-03-03$0.04$0.040
2020-03-02$0.04$0.040
2020-02-28$0.04$0.0420,000
2020-02-27$0.04$0.04155,500
2020-02-26$0.04$0.040
2020-02-25$0.04$0.0475,000
2020-02-24$0.04$0.040
2020-02-21$0.04$0.040
2020-02-20$0.04$0.0444,500
2020-02-19$0.04$0.040
2020-02-18$0.04$0.042,100
2020-02-14$0.04$0.040
2020-02-13$0.04$0.0440,000
2020-02-12$0.04$0.040
2020-02-11$0.04$0.040
2020-02-10$0.04$0.040
2020-02-07$0.04$0.0418,000
2020-02-06$0.04$0.0412,000
2020-02-05$0.04$0.040
2020-02-04$0.04$0.0461,400
2020-02-03$0.05$0.050
2020-01-31$0.05$0.050
2020-01-30$0.05$0.055,000
2020-01-29$0.04$0.040
2020-01-28$0.04$0.0462,500
2020-01-27$0.04$0.0440,000
2020-01-24$0.05$0.0510,000
2020-01-23$0.04$0.045,000
2020-01-22$0.04$0.0410,000
2020-01-21$0.05$0.05485,500
2020-01-17$0.04$0.0418,000
2020-01-16$0.04$0.0466,500
2020-01-15$0.05$0.0514,000
2020-01-14$0.04$0.045,000
2020-01-13$0.04$0.0429,400
2020-01-10$0.04$0.04200
2020-01-09$0.05$0.050
2020-01-08$0.05$0.050
2020-01-07$0.05$0.0510,000
2020-01-06$0.06$0.061,000
2020-01-03$0.04$0.040
2020-01-02$0.04$0.040