Canada markets open in 2 hours 35 minutes

Falcon Gold Corp. (FGLDF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Add to watchlist
0.03430.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20240.03430.03430.03430.03430.0343-
Jul 23, 20240.03430.03430.03430.03430.0343-
Jul 22, 20240.03430.03430.03430.03430.0343-
Jul 19, 20240.03430.03430.03430.03430.03432,000
Jul 18, 20240.03100.03100.03100.03100.03107,000
Jul 17, 20240.02990.02990.02990.02990.0299-
Jul 16, 20240.02990.02990.02990.02990.02991,000
Jul 15, 20240.02500.02950.02500.02950.0295302,760
Jul 12, 20240.02960.02960.02960.02960.029610,000
Jul 11, 20240.02960.02960.02840.02950.0295106,500
Jul 10, 20240.02500.02510.02500.02510.0251202,000
Jul 09, 20240.03440.03440.03440.03440.03445,000
Jul 08, 20240.02500.02500.02500.02500.025014,500
Jul 05, 20240.02600.02600.02600.02600.026021,000
Jul 03, 20240.02980.02980.02980.02980.02981,000
Jul 02, 20240.02180.02900.02180.02540.0254137,800
Jul 01, 20240.03500.03500.03500.03500.0350-
Jun 28, 20240.03500.03500.03500.03500.035010,000
Jun 27, 20240.02600.03880.02600.03000.030028,800
Jun 26, 20240.02990.02990.02100.02100.0210264,278
Jun 25, 20240.03420.03880.02940.03000.0300299,676
Jun 24, 20240.02010.02950.02010.02700.027018,000
Jun 21, 20240.03000.03880.02540.02930.02931,163,800
Jun 20, 20240.03100.03100.03100.03100.0310-
Jun 18, 20240.03100.03100.03100.03100.031016,000
Jun 17, 20240.03100.03100.03100.03100.03106,525
Jun 14, 20240.02900.03030.02900.03030.030312,800
Jun 13, 20240.02900.03000.02900.03000.030010,000
Jun 12, 20240.03310.03310.03310.03310.03311,200
Jun 11, 20240.02900.03250.02900.03250.032580,100
Jun 10, 20240.03250.03250.03250.03250.0325-
Jun 07, 20240.04000.04000.03210.03250.032569,000
Jun 06, 20240.03530.03530.03530.03530.0353-
Jun 05, 20240.03350.03530.02900.03530.035368,300
Jun 04, 20240.03350.03360.03350.03360.033610,000
Jun 03, 20240.03370.03370.03300.03300.033028,000
May 31, 20240.02890.03330.02890.03330.033310,200
May 30, 20240.02820.03370.02820.03370.033731,100
May 29, 20240.02900.03360.02900.02900.029030,950
May 28, 20240.03730.03730.03180.03180.031816,000
May 24, 20240.03400.03410.03300.03300.0330125,700
May 23, 20240.02990.03360.02990.03360.033677,293
May 22, 20240.03320.03360.03280.03360.033655,975
May 21, 20240.04600.04600.02990.03360.0336125,750
May 20, 20240.04400.04400.04400.04400.04403,000
May 17, 20240.03740.03740.03740.03740.0374-
May 16, 20240.03330.04000.03000.03740.0374134,252
May 15, 20240.03330.03330.03330.03330.0333-
May 14, 20240.02600.03330.02600.03330.033321,000
May 13, 20240.03340.03340.03320.03320.033213,000
May 10, 20240.03000.03000.03000.03000.03002,000
May 09, 20240.02600.02980.02600.02980.029821,000
May 08, 20240.03000.03000.03000.03000.030011,300
May 07, 20240.03310.03320.02880.03240.032487,925
May 06, 20240.03320.03320.03320.03320.03325,000
May 03, 20240.03750.03750.03280.03320.033295,200
May 02, 20240.03500.03500.03500.03500.03505,000
May 01, 20240.03800.04000.03500.03500.035041,550
Apr 30, 20240.03960.04100.03960.04040.040456,000
Apr 29, 20240.04030.04030.04030.04030.0403-
Apr 26, 20240.03680.04030.03640.04030.040330,000
Apr 25, 20240.03800.04090.03630.04020.0402376,600
Apr 24, 20240.04370.04370.03820.03820.038228,600
Apr 23, 20240.04390.04690.03980.04040.0404190,665
Apr 22, 20240.05290.05290.04690.04700.047031,621
Apr 19, 20240.04860.04860.04790.04800.048021,082
Apr 18, 20240.05270.05270.04320.04860.0486266,650
Apr 17, 20240.04790.05120.04320.04790.0479506,863
Apr 16, 20240.04760.04810.04290.04590.0459240,755
Apr 15, 20240.05570.05580.04700.04700.0470136,947
Apr 12, 20240.04890.05620.04730.04920.0492666,232
Apr 11, 20240.04800.05210.04280.04670.0467912,323
Apr 10, 20240.03370.04490.03300.04050.0405887,277
Apr 09, 20240.03000.03000.03000.03000.030064,500
Apr 08, 20240.02980.02980.02980.02980.0298262
Apr 05, 20240.03000.03000.02940.03000.030047,000
Apr 04, 20240.02940.02940.02940.02940.0294-
Apr 03, 20240.02750.03000.02750.02940.0294160,000
Apr 02, 20240.02790.02970.02680.02970.029728,000
Apr 01, 20240.03000.03000.03000.03000.0300-
Mar 28, 20240.03000.03000.03000.03000.03001,000
Mar 27, 20240.02970.02970.02740.02740.027416,000
Mar 26, 20240.03070.03070.03070.03070.0307-
Mar 25, 20240.03070.03070.03070.03070.030710,000
Mar 22, 20240.02880.02880.02880.02880.02885,000
Mar 21, 20240.02870.02870.02870.02870.028710,000
Mar 20, 20240.03300.03300.03300.03300.033010,000
Mar 19, 20240.03320.03320.03320.03320.03329,500
Mar 18, 20240.03200.03200.03200.03200.03209,500
Mar 15, 20240.03730.03730.03730.03730.037310,000
Mar 14, 20240.03370.03370.03370.03370.0337-
Mar 13, 20240.03030.03780.03030.03370.033773,000
Mar 12, 20240.02600.02980.02600.02650.026544,303
Mar 11, 20240.02800.02800.02600.02600.026025,000
Mar 08, 20240.02590.02980.02590.02980.02985,400
Mar 07, 20240.02580.02580.02580.02580.02583,600
Mar 06, 20240.02570.02570.02520.02520.02527,743
Mar 05, 20240.03030.03030.03030.03030.03035,000
Mar 04, 20240.03000.03000.02730.02730.027330,600
Mar 01, 20240.02700.02700.02700.02700.027020,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...