Canada markets open in 8 hours 5 minutes

Falcon Gold Corp. (FG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 03:22PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.04000.05000.04000.04500.045053,100
Mar 15, 20240.04500.04500.04500.04500.0450575,400
Mar 14, 20240.04500.04500.04500.04500.0450540,100
Mar 13, 20240.04000.05500.04000.04000.0400621,800
Mar 12, 20240.03500.03500.03500.03500.0350213,000
Mar 11, 20240.03500.03500.03500.03500.035022,000
Mar 08, 20240.04000.04000.03500.03500.0350382,000
Mar 07, 20240.04000.04000.04000.04000.0400867,100
Mar 06, 20240.04000.04000.04000.04000.0400205,700
Mar 05, 20240.04000.04000.04000.04000.0400255,800
Mar 04, 20240.04500.04500.03500.03500.0350177,000
Mar 01, 20240.04000.04000.04000.04000.040062,500
Feb 29, 20240.03500.04500.03500.03500.0350887,700
Feb 28, 20240.03000.04000.03000.03500.0350538,100
Feb 27, 20240.03000.03000.03000.03000.03005,000
Feb 26, 20240.02500.03000.02500.03000.0300503,300
Feb 23, 20240.02500.02500.02500.02500.0250-
Feb 22, 20240.02500.02500.02500.02500.02505,000
Feb 21, 20240.02500.02500.02500.02500.025040,000
Feb 20, 20240.02500.02500.02500.02500.02501,000
Feb 16, 20240.02500.02500.02500.02500.02502,600
Feb 15, 20240.02000.02000.02000.02000.0200-
Feb 14, 20240.02000.02000.02000.02000.0200-
Feb 13, 20240.02000.02000.02000.02000.02007,000
Feb 12, 20240.02500.02500.02500.02500.0250-
Feb 09, 20240.02500.02500.02500.02500.0250-
Feb 08, 20240.02500.02500.02500.02500.0250-
Feb 07, 20240.02000.02500.02000.02500.025015,000
Feb 06, 20240.02500.02500.02500.02500.0250-
Feb 05, 20240.02500.02500.02500.02500.025050,000
Feb 02, 20240.02000.02000.02000.02000.0200-
Feb 01, 20240.02000.02000.02000.02000.020010,000
Jan 31, 20240.02500.02500.02500.02500.025010,000
Jan 30, 20240.02500.02500.02500.02500.0250256,000
Jan 29, 20240.02500.02500.02500.02500.0250-
Jan 26, 20240.03000.03000.02500.02500.025010,000
Jan 25, 20240.03000.03000.03000.03000.0300-
Jan 24, 20240.03000.03000.03000.03000.0300-
Jan 23, 20240.03000.03000.03000.03000.030025,000
Jan 22, 20240.02500.02500.02500.02500.025025,000
Jan 19, 20240.03000.03000.03000.03000.0300-
Jan 18, 20240.03000.03000.03000.03000.0300462,600
Jan 17, 20240.03000.03000.03000.03000.03003,600
Jan 16, 20240.03500.03500.03500.03500.0350-
Jan 15, 20240.03500.03500.03500.03500.03501,000
Jan 12, 20240.03000.03000.03000.03000.0300-
Jan 11, 20240.03000.03000.03000.03000.0300-
Jan 10, 20240.03000.03000.03000.03000.03001,000
Jan 09, 20240.03000.03000.03000.03000.0300113,000
Jan 08, 20240.03500.03500.03500.03500.0350-
Jan 05, 20240.03500.03500.03500.03500.0350-
Jan 04, 20240.03500.03500.03500.03500.0350-
Jan 03, 20240.03500.03500.03500.03500.0350-
Jan 02, 20240.03500.03500.03500.03500.035011,000
Dec 29, 20230.03500.03500.03500.03500.0350-
Dec 28, 20230.03500.03500.03500.03500.0350423,000
Dec 27, 20230.03500.03500.03500.03500.035028,800
Dec 22, 20230.03500.03500.03500.03500.0350-
Dec 21, 20230.03500.03500.03500.03500.0350217,000
Dec 20, 20230.03500.03500.03500.03500.03505,600
Dec 19, 20230.03000.03000.03000.03000.0300-
Dec 18, 20230.03000.03000.03000.03000.03005,000
Dec 15, 20230.03000.03500.03000.03500.035024,000
Dec 14, 20230.03500.03500.03500.03500.035045,500
Dec 13, 20230.03500.03500.03500.03500.035029,000
Dec 12, 20230.03500.03500.03000.03000.030033,000
Dec 11, 20230.03500.03500.03500.03500.0350500
Dec 08, 20230.03500.03500.03500.03500.03501,000
Dec 07, 20230.03500.03500.03500.03500.0350-
Dec 06, 20230.03500.03500.03500.03500.0350565,000
Dec 05, 20230.03500.04000.03500.03500.0350132,000
Dec 04, 20230.03500.03500.03500.03500.035068,000
Dec 01, 20230.03500.03500.03500.03500.035061,000
Nov 30, 20230.03000.03500.03000.03500.035089,000
Nov 29, 20230.04000.04000.03500.03500.0350233,000
Nov 28, 20230.04000.04000.04000.04000.04002,000
Nov 27, 20230.03500.03500.03500.03500.0350-
Nov 24, 20230.03500.03500.03500.03500.0350-
Nov 23, 20230.03500.03500.03500.03500.035022,100
Nov 22, 20230.03500.03500.03500.03500.035045,000
Nov 21, 20230.04000.04000.04000.04000.0400148,100
Nov 20, 20230.03000.05000.03000.04500.04501,517,000
Nov 17, 20230.03000.03000.03000.03000.03003,000
Nov 16, 20230.03500.03500.03500.03500.03503,500
Nov 15, 20230.03500.03500.03500.03500.0350145,000
Nov 14, 20230.03500.03500.03500.03500.0350100,000
Nov 13, 20230.03500.03500.03500.03500.0350-
Nov 10, 20230.03500.03500.03500.03500.0350116,500
Nov 09, 20230.03500.05000.03500.03500.0350828,500
Nov 08, 20230.03000.03000.03000.03000.0300188,000
Nov 07, 20230.03000.03000.03000.03000.030078,000
Nov 06, 20230.03500.04000.03500.03500.035096,900
Nov 03, 20230.04000.04000.04000.04000.0400361,600
Nov 02, 20230.04500.04500.04500.04500.0450201,000
Nov 01, 20230.03500.05000.03500.05000.0500164,600
Oct 31, 20230.03500.03500.03500.03500.0350122,000
Oct 30, 20230.04000.04000.04000.04000.04005,000
Oct 27, 20230.04500.04500.04000.04000.040058,000
Oct 26, 20230.04000.05000.04000.05000.0500632,000
Oct 25, 20230.03000.04500.02500.04500.04501,500,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...