Falcon Gold Corp. (FGLDF)
OTCMKTS · Delayed Price · Currency is USD
0.0142
+0.0036 (33.96%)
Feb 11, 2026, 3:38 PM EST
Falcon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 33.96% | 20,500 |
| Feb 9, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.91% | 76,409 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.00% | 16,000 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.25% | 147,484 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.35% | 40,300 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.44% | 133,657 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -15.75% | 83,133 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11.45% | 109,047 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.08% | 51,000 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.59% | 47,300 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.48% | 159,900 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.00% | 26,200 |
| Jan 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 9.49% | 57,159 |
| Jan 22, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -4.20% | 75,600 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -17.82% | 18,100 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.75% | 72,600 |
| Jan 15, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.60% | 69,593 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 106,000 |
| Jan 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.76% | 98,100 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.40% | 78,625 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.60% | 378,277 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.78% | 40,090 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.63% | 44,025 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.71% | 97,229 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.68% | 135,907 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.48% | 42,100 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 433,502 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | 47,400 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.00% | 595,000 |
| Dec 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 271,776 |
| Dec 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 22,002 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 29,950 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.15% | 116,000 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.33% | 21,633 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.83% | 25,010 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.14% | 169,870 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.06% | 19,525 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.06% | 10,160 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 20,350 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.47% | 507,955 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.87% | 123,745 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.44% | 331,900 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.00% | 81,650 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 8.28% | 240,000 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.03% | 18,000 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.26% | 4,200 |
| Dec 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 296,104 |
| Dec 1, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -4.23% | 316,000 |
| Nov 28, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.47% | 43,617 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 374,650 |