11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Freegold Ventures Limited (FVL.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.4200

-0.0100

(-2.33%)

At close: 03:59PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.4300	0.4300	0.4200	0.4200	0.4200	117,900
01 May 2024	0.4300	0.4300	0.4300	0.4300	0.4300	60,700
30 Apr 2024	0.4300	0.4500	0.4300	0.4300	0.4300	70,300
29 Apr 2024	0.4600	0.4600	0.4400	0.4500	0.4500	89,000
26 Apr 2024	0.4500	0.4600	0.4500	0.4600	0.4600	146,900
25 Apr 2024	0.4400	0.4500	0.4400	0.4400	0.4400	75,200
24 Apr 2024	0.4600	0.4600	0.4400	0.4400	0.4400	153,600
23 Apr 2024	0.4600	0.4700	0.4600	0.4600	0.4600	92,300
22 Apr 2024	0.4900	0.4900	0.4700	0.4700	0.4700	92,000
19 Apr 2024	0.4900	0.4900	0.4800	0.4900	0.4900	41,500
18 Apr 2024	0.4900	0.5000	0.4900	0.4900	0.4900	27,500
17 Apr 2024	0.5000	0.5100	0.4900	0.4900	0.4900	217,300
16 Apr 2024	0.5000	0.5100	0.5000	0.5000	0.5000	244,300
15 Apr 2024	0.5500	0.5500	0.5000	0.5300	0.5300	257,600
12 Apr 2024	0.5400	0.5700	0.5300	0.5400	0.5400	396,700
11 Apr 2024	0.5300	0.5500	0.5100	0.5300	0.5300	155,000
10 Apr 2024	0.4900	0.5100	0.4800	0.5100	0.5100	271,200
09 Apr 2024	0.4900	0.5100	0.4900	0.4900	0.4900	226,200
08 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	118,700
05 Apr 2024	0.4800	0.4800	0.4700	0.4800	0.4800	117,300
04 Apr 2024	0.5000	0.5000	0.4800	0.4800	0.4800	226,500
03 Apr 2024	0.4900	0.4900	0.4800	0.4800	0.4800	420,100
02 Apr 2024	0.4400	0.4400	0.4300	0.4400	0.4400	187,400
01 Apr 2024	0.4200	0.4300	0.4200	0.4300	0.4300	195,500
28 Mar 2024	0.4000	0.4100	0.4000	0.4100	0.4100	230,800
27 Mar 2024	0.3900	0.4000	0.3900	0.4000	0.4000	100,100
26 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	124,000
25 Mar 2024	0.4000	0.4100	0.3900	0.3900	0.3900	228,000
22 Mar 2024	0.4200	0.4200	0.4000	0.4000	0.4000	83,100
21 Mar 2024	0.4100	0.4100	0.4000	0.4100	0.4100	71,100
20 Mar 2024	0.4100	0.4100	0.4000	0.4100	0.4100	53,200
19 Mar 2024	0.4100	0.4100	0.4000	0.4000	0.4000	63,800
18 Mar 2024	0.4200	0.4200	0.4000	0.4100	0.4100	105,600
15 Mar 2024	0.4100	0.4200	0.4100	0.4100	0.4100	137,000
14 Mar 2024	0.4000	0.4100	0.4000	0.4100	0.4100	83,400
13 Mar 2024	0.4000	0.4100	0.4000	0.4000	0.4000	184,000
12 Mar 2024	0.4100	0.4100	0.4000	0.4000	0.4000	130,100
11 Mar 2024	0.4200	0.4200	0.4100	0.4100	0.4100	85,400
08 Mar 2024	0.4200	0.4300	0.4100	0.4200	0.4200	115,000
07 Mar 2024	0.4300	0.4300	0.4000	0.4200	0.4200	660,200
06 Mar 2024	0.4700	0.4700	0.4400	0.4400	0.4400	100,000
05 Mar 2024	0.5000	0.5000	0.4600	0.4600	0.4600	204,500
04 Mar 2024	0.4300	0.4700	0.4300	0.4700	0.4700	237,400
01 Mar 2024	0.4400	0.4400	0.4300	0.4300	0.4300	58,500
29 Feb 2024	0.4200	0.4300	0.4200	0.4300	0.4300	84,500
28 Feb 2024	0.4300	0.4300	0.4200	0.4200	0.4200	44,800
27 Feb 2024	0.4300	0.4300	0.4100	0.4200	0.4200	57,900
26 Feb 2024	0.4200	0.4200	0.4000	0.4000	0.4000	33,800
23 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	139,500
22 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	28,500
21 Feb 2024	0.4000	0.4000	0.3900	0.3900	0.3900	46,200
20 Feb 2024	0.4100	0.4100	0.4000	0.4100	0.4100	40,600
16 Feb 2024	0.3800	0.4100	0.3800	0.4100	0.4100	74,400
15 Feb 2024	0.3800	0.3800	0.3800	0.3800	0.3800	18,800
14 Feb 2024	0.3600	0.3800	0.3600	0.3800	0.3800	48,600
13 Feb 2024	0.3700	0.3800	0.3600	0.3600	0.3600	39,500
12 Feb 2024	0.3800	0.3800	0.3600	0.3700	0.3700	152,400
09 Feb 2024	0.4000	0.4000	0.3900	0.3900	0.3900	182,400
08 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.4000	59,000
07 Feb 2024	0.4100	0.4100	0.4000	0.4100	0.4100	8,200
06 Feb 2024	0.4100	0.4100	0.4000	0.4000	0.4000	38,900
05 Feb 2024	0.4200	0.4300	0.4100	0.4200	0.4200	62,700
02 Feb 2024	0.4400	0.4400	0.4200	0.4300	0.4300	22,200
01 Feb 2024	0.4200	0.4400	0.4200	0.4300	0.4300	96,300
31 Jan 2024	0.4300	0.4400	0.4300	0.4300	0.4300	27,000
30 Jan 2024	0.4300	0.4300	0.4100	0.4300	0.4300	393,500
29 Jan 2024	0.4400	0.4400	0.4300	0.4300	0.4300	10,600
26 Jan 2024	0.4600	0.4600	0.4400	0.4400	0.4400	74,300
25 Jan 2024	0.4600	0.4700	0.4500	0.4500	0.4500	202,000
24 Jan 2024	0.4600	0.4700	0.4500	0.4700	0.4700	120,200
23 Jan 2024	0.4800	0.4800	0.4500	0.4500	0.4500	153,000
22 Jan 2024	0.4900	0.4900	0.4800	0.4800	0.4800	115,700
19 Jan 2024	0.5000	0.5000	0.4800	0.4900	0.4900	122,300
18 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	25,900
17 Jan 2024	0.5100	0.5100	0.5000	0.5000	0.5000	49,500
16 Jan 2024	0.5000	0.5100	0.5000	0.5100	0.5100	294,800
15 Jan 2024	0.5200	0.5200	0.5000	0.5000	0.5000	68,500
12 Jan 2024	0.5000	0.5200	0.5000	0.5100	0.5100	116,700
11 Jan 2024	0.5000	0.5000	0.4900	0.5000	0.5000	587,600
10 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	72,200
09 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	198,000
08 Jan 2024	0.4900	0.4900	0.4800	0.4800	0.4800	181,200
05 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	24,000
04 Jan 2024	0.5100	0.5100	0.5000	0.5100	0.5100	211,300
03 Jan 2024	0.5100	0.5300	0.5000	0.5200	0.5200	351,600
02 Jan 2024	0.5400	0.5400	0.5200	0.5300	0.5300	214,400
29 Dec 2023	0.5000	0.5200	0.4900	0.5200	0.5200	150,600
28 Dec 2023	0.4900	0.5300	0.4900	0.5000	0.5000	56,200
27 Dec 2023	0.4500	0.5500	0.4500	0.5000	0.5000	240,600
22 Dec 2023	0.4300	0.4500	0.4300	0.4500	0.4500	102,500
21 Dec 2023	0.4300	0.4500	0.4300	0.4400	0.4400	51,200
20 Dec 2023	0.4400	0.4400	0.4200	0.4300	0.4300	78,700
19 Dec 2023	0.4500	0.4500	0.4200	0.4400	0.4400	87,500
18 Dec 2023	0.4400	0.4400	0.4300	0.4400	0.4400	34,000
15 Dec 2023	0.4400	0.4400	0.4300	0.4300	0.4300	26,900
14 Dec 2023	0.4300	0.4400	0.4200	0.4300	0.4300	78,000
13 Dec 2023	0.4200	0.4200	0.4100	0.4200	0.4200	41,000
12 Dec 2023	0.4300	0.4300	0.4100	0.4200	0.4200	33,700
11 Dec 2023	0.4400	0.4400	0.4300	0.4300	0.4300	36,800
08 Dec 2023	0.4400	0.4400	0.4200	0.4300	0.4300	52,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,231.34+59.19(+0.72%)

FTSE 25020,182.70+130.37(+0.65%)

AIM771.58+3.47(+0.45%)

GBP/EUR1.1672-0.0011(-0.09%)

GBP/USD1.2591+0.0058(+0.46%)

Bitcoin GBP48,431.48+1,847.75(+3.97%)

11 fabulous farmhouses perfect for living a rural lifestyle

Freegold Ventures Limited (FVL.TO)

FTSE 100
8,231.34
+59.19(+0.72%)

FTSE 250
20,182.70
+130.37(+0.65%)

AIM
771.58
+3.47(+0.45%)

GBP/EUR
1.1672
-0.0011(-0.09%)

GBP/USD
1.2591
+0.0058(+0.46%)

Bitcoin GBP
48,431.48
+1,847.75(+3.97%)