Falcon Gold Corp. (FGLDF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0290

0.0000

(0.00%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 25, 2024	0.0296	0.0296	0.0250	0.0290	0.0290	37,000
Jul 24, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Jul 23, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Jul 22, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Jul 19, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	2,000
Jul 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	7,000
Jul 17, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Jul 16, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	1,000
Jul 15, 2024	0.0250	0.0295	0.0250	0.0295	0.0295	302,760
Jul 12, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	10,000
Jul 11, 2024	0.0296	0.0296	0.0284	0.0295	0.0295	106,500
Jul 10, 2024	0.0250	0.0251	0.0250	0.0251	0.0251	202,000
Jul 09, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	5,000
Jul 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,500
Jul 05, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	21,000
Jul 03, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	1,000
Jul 02, 2024	0.0218	0.0290	0.0218	0.0254	0.0254	137,800
Jul 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jun 27, 2024	0.0260	0.0388	0.0260	0.0300	0.0300	28,800
Jun 26, 2024	0.0299	0.0299	0.0210	0.0210	0.0210	264,278
Jun 25, 2024	0.0342	0.0388	0.0294	0.0300	0.0300	299,676
Jun 24, 2024	0.0201	0.0295	0.0201	0.0270	0.0270	18,000
Jun 21, 2024	0.0300	0.0388	0.0254	0.0293	0.0293	1,163,800
Jun 20, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	16,000
Jun 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	6,525
Jun 14, 2024	0.0290	0.0303	0.0290	0.0303	0.0303	12,800
Jun 13, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	10,000
Jun 12, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	1,200
Jun 11, 2024	0.0290	0.0325	0.0290	0.0325	0.0325	80,100
Jun 10, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jun 07, 2024	0.0400	0.0400	0.0321	0.0325	0.0325	69,000
Jun 06, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	-
Jun 05, 2024	0.0335	0.0353	0.0290	0.0353	0.0353	68,300
Jun 04, 2024	0.0335	0.0336	0.0335	0.0336	0.0336	10,000
Jun 03, 2024	0.0337	0.0337	0.0330	0.0330	0.0330	28,000
May 31, 2024	0.0289	0.0333	0.0289	0.0333	0.0333	10,200
May 30, 2024	0.0282	0.0337	0.0282	0.0337	0.0337	31,100
May 29, 2024	0.0290	0.0336	0.0290	0.0290	0.0290	30,950
May 28, 2024	0.0373	0.0373	0.0318	0.0318	0.0318	16,000
May 24, 2024	0.0340	0.0341	0.0330	0.0330	0.0330	125,700
May 23, 2024	0.0299	0.0336	0.0299	0.0336	0.0336	77,293
May 22, 2024	0.0332	0.0336	0.0328	0.0336	0.0336	55,975
May 21, 2024	0.0460	0.0460	0.0299	0.0336	0.0336	125,750
May 20, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	3,000
May 17, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	-
May 16, 2024	0.0333	0.0400	0.0300	0.0374	0.0374	134,252
May 15, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
May 14, 2024	0.0260	0.0333	0.0260	0.0333	0.0333	21,000
May 13, 2024	0.0334	0.0334	0.0332	0.0332	0.0332	13,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 09, 2024	0.0260	0.0298	0.0260	0.0298	0.0298	21,000
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,300
May 07, 2024	0.0331	0.0332	0.0288	0.0324	0.0324	87,925
May 06, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	5,000
May 03, 2024	0.0375	0.0375	0.0328	0.0332	0.0332	95,200
May 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,957.05+1,319.35(+1.42%)

Falcon Gold Corp. (FGLDF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,957.05
+1,319.35(+1.42%)