Falcon Gold Corp. (FGLDF)
OTCMKTS
· Delayed Price · Currency is USD
0.0193
+0.0045 (23.32%)
Apr 24, 2025, 4:00 PM EDT
Falcon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 5, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 8.41% | 55,500 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.76% | 4,934 |
| Feb 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.24% | 105,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.48% | 256,700 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.04% | 34,496 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.38% | 23,000 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.67% | 24,350 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.57% | 270,061 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.60% | 134,270 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 5.51% | 176,000 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.33% | 210,855 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 15.31% | 110,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.80% | 700 |