Falcon Gold Corp. (FGLDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0041
-0.0001 (-2.38%)
Jun 18, 2025, 3:49 PM EDT
Falcon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.89% | 3,531,626 |
| Jun 17, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -49.44% | 14,299,709 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.43% | 56,020 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.22% | 244,300 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.55% | 81,550 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.07% | 32,400 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 26,493 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.63% | 888,481 |
| Jun 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.62% | 146,900 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.90% | 377,015 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 711,798 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.04% | 1,325,879 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.81% | 442,922 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.49% | 7,400 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.15% | 166,207 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.30% | 124,000 |
| May 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.90% | 145,825 |
| May 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.31% | 184,911 |
| May 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.55% | 125,000 |
| May 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.68% | 5,500 |
| May 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.09% | 11,111 |
| 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 |