Falcon Gold Corp. (FGLDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0350

-0.0054

(-13.37%)

At close: 02:31PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0380	0.0400	0.0350	0.0350	0.0350	41,550
Apr 30, 2024	0.0396	0.0410	0.0396	0.0404	0.0404	56,000
Apr 29, 2024	0.0403	0.0403	0.0403	0.0403	0.0403	-
Apr 26, 2024	0.0368	0.0403	0.0364	0.0403	0.0403	30,000
Apr 25, 2024	0.0380	0.0409	0.0363	0.0402	0.0402	376,600
Apr 24, 2024	0.0437	0.0437	0.0382	0.0382	0.0382	28,600
Apr 23, 2024	0.0439	0.0469	0.0398	0.0404	0.0404	190,665
Apr 22, 2024	0.0529	0.0529	0.0469	0.0470	0.0470	31,621
Apr 19, 2024	0.0486	0.0486	0.0479	0.0480	0.0480	21,082
Apr 18, 2024	0.0527	0.0527	0.0432	0.0486	0.0486	266,650
Apr 17, 2024	0.0479	0.0512	0.0432	0.0479	0.0479	506,863
Apr 16, 2024	0.0476	0.0481	0.0429	0.0459	0.0459	240,755
Apr 15, 2024	0.0557	0.0558	0.0470	0.0470	0.0470	136,947
Apr 12, 2024	0.0489	0.0562	0.0473	0.0492	0.0492	666,232
Apr 11, 2024	0.0480	0.0521	0.0428	0.0467	0.0467	912,323
Apr 10, 2024	0.0337	0.0449	0.0330	0.0405	0.0405	887,277
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	64,500
Apr 08, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	262
Apr 05, 2024	0.0300	0.0300	0.0294	0.0300	0.0300	47,000
Apr 04, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Apr 03, 2024	0.0275	0.0300	0.0275	0.0294	0.0294	160,000
Apr 02, 2024	0.0279	0.0297	0.0268	0.0297	0.0297	28,000
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 27, 2024	0.0297	0.0297	0.0274	0.0274	0.0274	16,000
Mar 26, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Mar 25, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	10,000
Mar 22, 2024	0.0288	0.0288	0.0288	0.0288	0.0288	5,000
Mar 21, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	10,000
Mar 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	10,000
Mar 19, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	9,500
Mar 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	9,500
Mar 15, 2024	0.0373	0.0373	0.0373	0.0373	0.0373	10,000
Mar 14, 2024	0.0337	0.0337	0.0337	0.0337	0.0337	-
Mar 13, 2024	0.0303	0.0378	0.0303	0.0337	0.0337	73,000
Mar 12, 2024	0.0260	0.0298	0.0260	0.0265	0.0265	44,303
Mar 11, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	25,000
Mar 08, 2024	0.0259	0.0298	0.0259	0.0298	0.0298	5,400
Mar 07, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	3,600
Mar 06, 2024	0.0257	0.0257	0.0252	0.0252	0.0252	7,743
Mar 05, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	5,000
Mar 04, 2024	0.0300	0.0300	0.0273	0.0273	0.0273	30,600
Mar 01, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,799
Feb 29, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	19,000
Feb 28, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	25,000
Feb 27, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Feb 26, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	15,000
Feb 23, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	-
Feb 22, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	8,503
Feb 21, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	500
Feb 20, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Feb 16, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	300
Feb 15, 2024	0.0195	0.0195	0.0150	0.0150	0.0150	9,100
Feb 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 09, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	6,000
Feb 08, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	35,000
Feb 07, 2024	0.0185	0.0189	0.0180	0.0180	0.0180	12,000
Feb 06, 2024	0.0185	0.0185	0.0184	0.0185	0.0185	3,200
Feb 05, 2024	0.0190	0.0192	0.0190	0.0192	0.0192	19,150
Feb 02, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	2,500
Feb 01, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Jan 31, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	1,000
Jan 30, 2024	0.0194	0.0194	0.0183	0.0183	0.0183	30,000
Jan 29, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Jan 26, 2024	0.0222	0.0232	0.0222	0.0232	0.0232	22,500
Jan 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 22, 2024	0.0186	0.0210	0.0186	0.0210	0.0210	28,000
Jan 19, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	500
Jan 18, 2024	0.0230	0.0230	0.0225	0.0225	0.0225	8,300
Jan 17, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jan 16, 2024	0.0230	0.0235	0.0230	0.0235	0.0235	50,000
Jan 12, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	29,000
Jan 11, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	-
Jan 10, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	-
Jan 09, 2024	0.0228	0.0228	0.0227	0.0227	0.0227	27,005
Jan 08, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Jan 05, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Jan 04, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Jan 03, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Jan 02, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Dec 29, 2023	0.0238	0.0238	0.0238	0.0238	0.0238	1,739
Dec 28, 2023	0.0232	0.0238	0.0230	0.0230	0.0230	14,900
Dec 27, 2023	0.0227	0.0230	0.0227	0.0230	0.0230	36,411
Dec 26, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Dec 22, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	4,000
Dec 21, 2023	0.0240	0.0260	0.0240	0.0260	0.0260	126,000
Dec 20, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	1,500
Dec 19, 2023	0.0223	0.0223	0.0223	0.0223	0.0223	-
Dec 18, 2023	0.0223	0.0223	0.0223	0.0223	0.0223	116,000
Dec 15, 2023	0.0243	0.0243	0.0243	0.0243	0.0243	250
Dec 14, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	4,228
Dec 13, 2023	0.0264	0.0264	0.0264	0.0264	0.0264	1,500
Dec 12, 2023	0.0287	0.0287	0.0263	0.0263	0.0263	2,500
Dec 11, 2023	0.0270	0.0270	0.0264	0.0264	0.0264	95,750
Dec 08, 2023	0.0247	0.0247	0.0247	0.0247	0.0247	1,000
Dec 07, 2023	0.0247	0.0247	0.0247	0.0247	0.0247	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0008(+0.11%)

CRUDE OIL79.59+0.59(+0.75%)

Bitcoin CAD79,266.68+851.42(+1.09%)

Falcon Gold Corp. (FGLDF)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0008(+0.11%)

CRUDE OIL
79.59
+0.59(+0.75%)

Bitcoin CAD
79,266.68
+851.42(+1.09%)