Falcon Gold Corp. (FG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

-0.0050

(-9.09%)

At close: 02:53PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	163,600
Apr 25, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	890,100
Apr 24, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	246,700
Apr 23, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	51,200
Apr 22, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	96,900
Apr 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Apr 18, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	96,000
Apr 17, 2024	0.0600	0.0650	0.0600	0.0600	0.0600	110,200
Apr 16, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	88,000
Apr 15, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	111,000
Apr 12, 2024	0.0700	0.0750	0.0650	0.0650	0.0650	352,900
Apr 11, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	1,366,900
Apr 10, 2024	0.0450	0.0550	0.0450	0.0550	0.0550	1,930,200
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	675,500
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 03, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	263,400
Apr 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	186,000
Apr 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,900
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,500
Mar 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	42,100
Mar 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	55,200
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,500
Mar 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	67,500
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
Mar 19, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	16,500
Mar 18, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	53,100
Mar 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	575,400
Mar 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	540,100
Mar 13, 2024	0.0400	0.0550	0.0400	0.0400	0.0400	621,800
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	213,000
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	22,000
Mar 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	382,000
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	867,100
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	205,700
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	255,800
Mar 04, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	177,000
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,500
Feb 29, 2024	0.0350	0.0450	0.0350	0.0350	0.0350	887,700
Feb 28, 2024	0.0300	0.0400	0.0300	0.0350	0.0350	538,100
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Feb 26, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	503,300
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Feb 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,600
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Feb 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	15,000
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	256,000
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	10,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	462,600
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,600
Jan 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	113,000
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	423,000
Dec 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	28,800
Dec 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	217,000
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,600
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 15, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	24,000
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	45,500
Dec 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Dec 12, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	33,000
Dec 11, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	500
Dec 08, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 07, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	565,000
Dec 05, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	132,000
Dec 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	68,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,695.62-1,319.38(-1.50%)

Falcon Gold Corp. (FG.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,695.62
-1,319.38(-1.50%)