Freeman Gold Corp. - FMAN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.38	0.39	0.39	0.39	0.38	32,538
February 19, 2026	0.34	0.37	0.37	0.37	0.34	428,758
February 18, 2026	0.36	0.36	0.36	0.38	0.36	216,605
February 17, 2026	0.39	0.38	0.38	0.39	0.34	231,062
February 13, 2026	0.39	0.38	0.38	0.39	0.38	14,292
February 12, 2026	0.39	0.39	0.39	0.4	0.39	324,806
February 11, 2026	0.4	0.41	0.41	0.42	0.39	343,367
February 10, 2026	0.42	0.41	0.41	0.42	0.39	147,220
February 09, 2026	0.41	0.42	0.42	0.42	0.41	132,702
February 06, 2026	0.39	0.41	0.41	0.41	0.39	185,737
February 05, 2026	0.41	0.4	0.4	0.41	0.36	423,860
February 04, 2026	0.43	0.41	0.41	0.43	0.41	379,061
February 03, 2026	0.4	0.41	0.41	0.43	0.4	361,114
February 02, 2026	0.4	0.39	0.39	0.42	0.38	887,782
January 30, 2026	0.4	0.43	0.43	0.46	0.4	2.27M
January 29, 2026	0.43	0.41	0.41	0.45	0.4	522,040
January 28, 2026	0.41	0.44	0.44	0.44	0.4	1.54M
January 27, 2026	0.38	0.39	0.39	0.4	0.36	159,913
January 26, 2026	0.42	0.38	0.38	0.42	0.38	484,267
January 23, 2026	0.36	0.4	0.4	0.4	0.36	775,118
January 22, 2026	0.36	0.36	0.36	0.36	0.35	70,714
January 21, 2026	0.35	0.35	0.35	0.36	0.34	583,583
January 20, 2026	0.35	0.34	0.34	0.35	0.33	198,779
January 19, 2026	0.34	0.34	0.34	0.34	0.33	195,276
January 16, 2026	0.34	0.33	0.33	0.34	0.33	252,277
January 15, 2026	0.35	0.34	0.34	0.36	0.34	755,265
January 14, 2026	0.36	0.35	0.35	0.36	0.34	819,895
January 13, 2026	0.32	0.34	0.34	0.35	0.32	2.06M
January 12, 2026	0.3	0.33	0.33	0.33	0.3	2.27M
January 09, 2026	0.27	0.28	0.28	0.29	0.27	1.76M
January 08, 2026	0.28	0.27	0.27	0.28	0.27	176,281
January 07, 2026	0.27	0.28	0.28	0.28	0.27	83,710
January 06, 2026	0.27	0.28	0.28	0.28	0.27	485,810
January 05, 2026	0.28	0.27	0.27	0.28	0.26	167,708
January 02, 2026	0.27	0.27	0.27	0.28	0.26	587,825
December 31, 2025	0.27	0.28	0.28	0.29	0.27	1.91M
December 30, 2025	0.21	0.26	0.26	0.27	0.21	1.82M
December 29, 2025	0.21	0.22	0.22	0.22	0.21	185,669
December 23, 2025	0.2	0.2	0.2	0.21	0.2	1.03M
December 22, 2025	0.18	0.2	0.2	0.2	0.18	605,328
December 19, 2025	0.18	0.18	0.18	0.19	0.18	360,333
December 18, 2025	0.19	0.18	0.18	0.19	0.17	219,866
December 17, 2025	0.19	0.19	0.19	0.19	0.19	263,003
December 16, 2025	0.19	0.18	0.18	0.19	0.18	447,928
December 15, 2025	0.19	0.19	0.19	0.19	0.19	188,622
December 12, 2025	0.2	0.19	0.19	0.2	0.19	53,500
December 11, 2025	0.19	0.2	0.2	0.2	0.18	415,300
December 10, 2025	0.19	0.19	0.19	0.19	0.19	195,000
December 09, 2025	0.18	0.19	0.19	0.19	0.18	415,001
December 08, 2025	0.19	0.19	0.19	0.19	0.18	210,500
December 05, 2025	0.2	0.19	0.19	0.2	0.19	159,860
December 04, 2025	0.21	0.2	0.2	0.21	0.2	226,181
December 03, 2025	0.2	0.21	0.21	0.21	0.2	248,620
December 02, 2025	0.19	0.21	0.21	0.21	0.19	32,000
December 01, 2025	0.2	0.19	0.19	0.2	0.19	277,587
November 28, 2025	0.19	0.2	0.2	0.21	0.19	464,318
November 27, 2025	0.18	0.18	0.18	0.18	0.18	206,000
November 26, 2025	0.18	0.18	0.18	0.19	0.18	145,500
November 25, 2025	0.16	0.18	0.18	0.18	0.16	300,792
November 24, 2025	0.17	0.16	0.16	0.17	0.16	455,359

Freeman Gold Corp. (FMAN.V) TSXV