Falcon Gold Corp. (FGLDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0136
-0.0003 (-2.16%)
May 15, 2025, 12:17 PM EDT
Falcon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.16% | 100 |
| May 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.11% | 140,568 |
| May 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.74% | 120,126 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.35% | 406,000 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.13% | 90,000 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.78% | 16,800 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.42% | 31,495 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.52% | 43,300 |
| May 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.75% | 660,984 |
| May 1, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -4.01% | 21,350 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.72% | 44,085 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.88% | 9,000 |
| Apr 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.68% | 674,998 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.32% | 574,548 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.22% | 1,789,430 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.20% | 60,000 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.42% | 4,651 |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.86% | 23,972 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.49% | 272,346 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.21% | 227,074 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.48% | 100,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 4,501 |
| Apr 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.00% | 42,000 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.66% | 22,700 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.78% | 127,450 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.63% | 100 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.03% | 117,143 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.99% | 19,000 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.31% | 15,000 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.54% | 65,000 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.07% | 7,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.26% | 5,100 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.73% | 100 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.08% | 80,000 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.62% | 85,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.98% | 3,500 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 10,000 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.56% | 52,000 |
| Mar 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.27% | 62,500 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.13% | 13,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.74% | 2,600 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Mar 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 10,000 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |