Freegold Limited FVL
TSX · Kanada · Enerji Dışı Mineraller
CAD 1,02-0,05 (-%4,67)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,02 | -%4,67 | CAD 1,07 | CAD 1,08 | CAD 1,02 | 564,80K |
| 2026-09-30 | CAD 1,07 | -%0,93 | CAD 1,09 | CAD 1,09 | CAD 1,06 | 210,50K |
| 2026-09-29 | CAD 1,08 | %0,00 | CAD 1,09 | CAD 1,09 | CAD 1,06 | 542,70K |
| 2026-09-28 | CAD 1,08 | -%6,09 | CAD 1,10 | CAD 1,11 | CAD 1,06 | 808,10K |
| 2026-09-25 | CAD 1,15 | -%1,71 | CAD 1,17 | CAD 1,17 | CAD 1,13 | 1,09M |
| 2026-09-24 | CAD 1,17 | -%3,31 | CAD 1,19 | CAD 1,19 | CAD 1,15 | 365,20K |
| 2026-09-23 | CAD 1,21 | -%5,47 | CAD 1,24 | CAD 1,24 | CAD 1,20 | 357,80K |
| 2026-09-22 | CAD 1,28 | +%3,23 | CAD 1,26 | CAD 1,28 | CAD 1,21 | 381,20K |
| 2026-09-21 | CAD 1,24 | +%2,48 | CAD 1,22 | CAD 1,25 | CAD 1,21 | 250,40K |
| 2026-09-18 | CAD 1,21 | -%1,63 | CAD 1,23 | CAD 1,24 | CAD 1,20 | 476,60K |
| 2026-09-17 | CAD 1,23 | +%6,03 | CAD 1,22 | CAD 1,24 | CAD 1,19 | 171,60K |
| 2026-09-16 | CAD 1,16 | +%0,87 | CAD 1,21 | CAD 1,22 | CAD 1,14 | 384,30K |
| 2026-09-15 | CAD 1,15 | +%0,88 | CAD 1,13 | CAD 1,18 | CAD 1,12 | 187,40K |
| 2026-09-14 | CAD 1,14 | -%4,20 | CAD 1,14 | CAD 1,17 | CAD 1,12 | 748,60K |
| 2026-09-11 | CAD 1,19 | -%0,83 | CAD 1,22 | CAD 1,24 | CAD 1,15 | 351,70K |
| 2026-09-10 | CAD 1,20 | -%5,51 | CAD 1,25 | CAD 1,25 | CAD 1,19 | 457,00K |
| 2026-09-09 | CAD 1,27 | +%4,96 | CAD 1,25 | CAD 1,28 | CAD 1,23 | 390,90K |
| 2026-09-08 | CAD 1,21 | -%2,42 | CAD 1,25 | CAD 1,27 | CAD 1,20 | 186,60K |
| 2026-09-04 | CAD 1,24 | -%3,12 | CAD 1,23 | CAD 1,28 | CAD 1,23 | 272,30K |
| 2026-09-03 | CAD 1,28 | +%1,59 | CAD 1,30 | CAD 1,30 | CAD 1,28 | 375,70K |
| 2026-09-02 | CAD 1,26 | +%4,13 | CAD 1,23 | CAD 1,28 | CAD 1,23 | 248,90K |
| 2026-09-01 | CAD 1,21 | -%5,47 | CAD 1,22 | CAD 1,26 | CAD 1,19 | 523,30K |
| 2026-08-31 | CAD 1,28 | -%0,78 | CAD 1,28 | CAD 1,30 | CAD 1,25 | 328,00K |
| 2026-08-28 | CAD 1,29 | -%3,01 | CAD 1,32 | CAD 1,34 | CAD 1,28 | 414,90K |
| 2026-08-27 | CAD 1,33 | -%4,32 | CAD 1,38 | CAD 1,39 | CAD 1,31 | 443,90K |
| 2026-08-26 | CAD 1,39 | +%3,73 | CAD 1,35 | CAD 1,43 | CAD 1,33 | 1,05M |
| 2026-08-25 | CAD 1,34 | +%1,52 | CAD 1,30 | CAD 1,34 | CAD 1,28 | 422,20K |
| 2026-08-24 | CAD 1,32 | +%1,54 | CAD 1,31 | CAD 1,33 | CAD 1,28 | 712,30K |
| 2026-08-21 | CAD 1,30 | +%2,36 | CAD 1,30 | CAD 1,31 | CAD 1,26 | 359,40K |
| 2026-08-20 | CAD 1,27 | %0,00 | CAD 1,25 | CAD 1,31 | CAD 1,24 | 452,40K |
| 2026-08-19 | CAD 1,27 | +%8,55 | CAD 1,22 | CAD 1,27 | CAD 1,19 | 666,60K |
| 2026-08-18 | CAD 1,17 | -%2,50 | CAD 1,17 | CAD 1,19 | CAD 1,14 | 569,60K |
| 2026-08-17 | CAD 1,20 | -%0,83 | CAD 1,21 | CAD 1,25 | CAD 1,17 | 645,20K |
| 2026-08-14 | CAD 1,21 | -%0,82 | CAD 1,24 | CAD 1,27 | CAD 1,20 | 358,60K |
| 2026-08-13 | CAD 1,22 | -%1,61 | CAD 1,22 | CAD 1,24 | CAD 1,21 | 281,20K |
| 2026-08-12 | CAD 1,24 | +%0,81 | CAD 1,25 | CAD 1,28 | CAD 1,22 | 376,10K |
| 2026-08-11 | CAD 1,23 | %0,00 | CAD 1,25 | CAD 1,25 | CAD 1,22 | 464,90K |
| 2026-08-10 | CAD 1,23 | +%4,24 | CAD 1,20 | CAD 1,23 | CAD 1,17 | 450,90K |
| 2026-08-07 | CAD 1,18 | +%4,42 | CAD 1,16 | CAD 1,20 | CAD 1,15 | 400,80K |
| 2026-08-06 | CAD 1,13 | +%0,89 | CAD 1,13 | CAD 1,15 | CAD 1,11 | 321,50K |
| 2026-08-05 | CAD 1,12 | +%8,74 | CAD 1,08 | CAD 1,12 | CAD 1,06 | 713,20K |
| 2026-08-04 | CAD 1,03 | +%6,19 | CAD 0,98 | CAD 1,05 | CAD 0,97 | 748,40K |
| 2026-07-31 | CAD 0,97 | -%3,96 | CAD 0,98 | CAD 0,99 | CAD 0,96 | 169,20K |
| 2026-07-30 | CAD 1,01 | +%4,12 | CAD 0,98 | CAD 1,02 | CAD 0,98 | 559,50K |
| 2026-07-29 | CAD 0,97 | %0,00 | CAD 0,97 | CAD 1,01 | CAD 0,94 | 451,70K |
| 2026-07-28 | CAD 0,97 | -%1,02 | CAD 0,97 | CAD 0,99 | CAD 0,94 | 280,90K |
| 2026-07-27 | CAD 0,98 | +%3,16 | CAD 0,99 | CAD 1,00 | CAD 0,96 | 244,00K |
| 2026-07-24 | CAD 0,95 | -%1,04 | CAD 0,95 | CAD 0,99 | CAD 0,95 | 218,20K |
| 2026-07-23 | CAD 0,96 | -%2,04 | CAD 0,96 | CAD 0,98 | CAD 0,95 | 244,60K |
| 2026-07-22 | CAD 0,98 | -%1,01 | CAD 0,99 | CAD 1,03 | CAD 0,98 | 524,20K |
| 2026-07-21 | CAD 0,99 | +%8,79 | CAD 0,92 | CAD 0,99 | CAD 0,92 | 926,80K |
| 2026-07-20 | CAD 0,91 | -%1,09 | CAD 0,92 | CAD 0,92 | CAD 0,89 | 379,00K |
| 2026-07-17 | CAD 0,92 | +%2,22 | CAD 0,90 | CAD 0,93 | CAD 0,89 | 507,60K |
| 2026-07-16 | CAD 0,90 | -%7,22 | CAD 0,95 | CAD 0,95 | CAD 0,89 | 773,80K |
| 2026-07-15 | CAD 0,97 | -%1,02 | CAD 0,98 | CAD 1,00 | CAD 0,95 | 736,30K |
| 2026-07-14 | CAD 0,98 | -%2,00 | CAD 1,02 | CAD 1,06 | CAD 0,97 | 847,90K |
| 2026-07-13 | CAD 1,00 | -%4,76 | CAD 1,04 | CAD 1,04 | CAD 0,99 | 231,90K |
| 2026-07-10 | CAD 1,05 | -%0,94 | CAD 1,06 | CAD 1,06 | CAD 1,02 | 385,40K |
| 2026-07-09 | CAD 1,06 | +%4,95 | CAD 1,02 | CAD 1,07 | CAD 1,01 | 278,50K |
| 2026-07-08 | CAD 1,01 | +%1,00 | CAD 0,98 | CAD 1,01 | CAD 0,97 | 554,50K |
| 2026-07-07 | CAD 1,00 | -%3,85 | CAD 1,04 | CAD 1,05 | CAD 1,00 | 402,50K |
| 2026-07-06 | CAD 1,04 | -%4,59 | CAD 1,09 | CAD 1,09 | CAD 1,04 | 1,26M |
| 2026-07-03 | CAD 1,09 | +%4,81 | CAD 1,07 | CAD 1,09 | CAD 1,06 | 214,10K |
| 2026-07-02 | CAD 1,04 | +%8,33 | CAD 0,96 | CAD 1,07 | CAD 0,96 | 916,20K |
| 2026-06-30 | CAD 0,96 | -%3,03 | CAD 1,00 | CAD 1,00 | CAD 0,96 | 295,80K |
| 2026-06-29 | CAD 0,99 | -%1,00 | CAD 1,01 | CAD 1,01 | CAD 0,96 | 344,10K |
| 2026-06-26 | CAD 1,00 | +%6,38 | CAD 0,98 | CAD 1,03 | CAD 0,95 | 1,82M |
| 2026-06-25 | CAD 0,94 | %0,00 | CAD 0,97 | CAD 0,97 | CAD 0,91 | 1,14M |
| 2026-06-24 | CAD 0,94 | -%6,93 | CAD 1,00 | CAD 1,00 | CAD 0,93 | 2,28M |
| 2026-06-23 | CAD 1,01 | -%4,72 | CAD 1,03 | CAD 1,03 | CAD 1,00 | 592,10K |
| 2026-06-22 | CAD 1,06 | -%1,85 | CAD 1,09 | CAD 1,10 | CAD 1,05 | 369,40K |
| 2026-06-19 | CAD 1,08 | -%3,57 | CAD 1,15 | CAD 1,15 | CAD 1,08 | 337,10K |
| 2026-06-18 | CAD 1,12 | +%2,75 | CAD 1,12 | CAD 1,18 | CAD 1,11 | 1,53M |
| 2026-06-17 | CAD 1,09 | -%5,22 | CAD 1,13 | CAD 1,22 | CAD 1,09 | 2,13M |
| 2026-06-16 | CAD 1,15 | +%6,48 | CAD 1,08 | CAD 1,16 | CAD 1,05 | 1,46M |
| 2026-06-15 | CAD 1,08 | +%5,88 | CAD 1,07 | CAD 1,11 | CAD 1,07 | 410,60K |
| 2026-06-12 | CAD 1,02 | +%0,99 | CAD 1,02 | CAD 1,03 | CAD 0,99 | 521,00K |
| 2026-06-11 | CAD 1,01 | +%5,21 | CAD 0,98 | CAD 1,01 | CAD 0,94 | 1,44M |
| 2026-06-10 | CAD 0,96 | -%2,04 | CAD 0,98 | CAD 1,03 | CAD 0,95 | 1,31M |
| 2026-06-09 | CAD 0,98 | -%5,77 | CAD 1,03 | CAD 1,07 | CAD 0,98 | 1,77M |
| 2026-06-08 | CAD 1,04 | +%2,97 | CAD 1,05 | CAD 1,07 | CAD 1,04 | 242,70K |
| 2026-06-05 | CAD 1,01 | -%12,17 | CAD 1,10 | CAD 1,12 | CAD 1,01 | 1,99M |
| 2026-06-04 | CAD 1,15 | +%1,77 | CAD 1,14 | CAD 1,18 | CAD 1,12 | 490,70K |
| 2026-06-03 | CAD 1,13 | -%5,04 | CAD 1,15 | CAD 1,17 | CAD 1,12 | 394,50K |
| 2026-06-02 | CAD 1,19 | +%0,85 | CAD 1,17 | CAD 1,21 | CAD 1,15 | 440,40K |
| 2026-06-01 | CAD 1,18 | %0,00 | CAD 1,15 | CAD 1,20 | CAD 1,12 | 414,80K |
| 2026-05-29 | CAD 1,18 | +%3,51 | CAD 1,16 | CAD 1,19 | CAD 1,14 | 602,00K |
| 2026-05-28 | CAD 1,14 | +%0,88 | CAD 1,12 | CAD 1,15 | CAD 1,11 | 273,50K |
| 2026-05-27 | CAD 1,13 | -%1,74 | CAD 1,14 | CAD 1,17 | CAD 1,11 | 430,60K |
| 2026-05-26 | CAD 1,15 | +%2,68 | CAD 1,09 | CAD 1,16 | CAD 1,09 | 317,80K |