Canada markets open in 22 minutes

Falcon Gold Corp. (FGLDF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
0.0290-0.0028 (-8.81%)
At close: 02:11PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 29, 20240.02700.02700.02700.02700.027019,000
Feb 28, 20240.02350.02350.02350.02350.023525,000
Feb 27, 20240.01810.01810.01810.01810.0181-
Feb 26, 20240.01810.01810.01810.01810.018115,000
Feb 23, 20240.01710.01710.01710.01710.0171-
Feb 22, 20240.01710.01710.01710.01710.01718,503
Feb 21, 20240.01850.01850.01850.01850.0185500
Feb 20, 20240.01780.01780.01780.01780.0178-
Feb 16, 20240.01780.01780.01780.01780.0178300
Feb 15, 20240.01950.01950.01500.01500.01509,100
Feb 14, 20240.01600.01600.01600.01600.0160-
Feb 13, 20240.01600.01600.01600.01600.0160-
Feb 12, 20240.01600.01600.01600.01600.0160-
Feb 09, 20240.01600.01600.01600.01600.01606,000
Feb 08, 20240.01710.01710.01710.01710.017135,000
Feb 07, 20240.01850.01890.01800.01800.018012,000
Feb 06, 20240.01850.01850.01840.01850.01853,200
Feb 05, 20240.01900.01920.01900.01920.019219,150
Feb 02, 20240.01960.01960.01960.01960.01962,500
Feb 01, 20240.01840.01840.01840.01840.0184-
Jan 31, 20240.01840.01840.01840.01840.01841,000
Jan 30, 20240.01940.01940.01830.01830.018330,000
Jan 29, 20240.02320.02320.02320.02320.0232-
Jan 26, 20240.02220.02320.02220.02320.023222,500
Jan 25, 20240.02100.02100.02100.02100.0210-
Jan 24, 20240.02100.02100.02100.02100.0210-
Jan 23, 20240.02100.02100.02100.02100.0210-
Jan 22, 20240.01860.02100.01860.02100.021028,000
Jan 19, 20240.02250.02250.02250.02250.0225500
Jan 18, 20240.02300.02300.02250.02250.02258,300
Jan 17, 20240.02350.02350.02350.02350.0235-
Jan 16, 20240.02300.02350.02300.02350.023550,000
Jan 12, 20240.02000.02300.02000.02300.023029,000
Jan 11, 20240.02270.02270.02270.02270.0227-
Jan 10, 20240.02270.02270.02270.02270.0227-
Jan 09, 20240.02280.02280.02270.02270.022727,005
Jan 08, 20240.02380.02380.02380.02380.0238-
Jan 05, 20240.02380.02380.02380.02380.0238-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...