Falcon Gold Corp. (FGLDF)
OTCMKTS · Delayed Price · Currency is USD
0.02504
+0.00004 (0.16%)
At close: Jun 15, 2026
FGLDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.16% | 17,900 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.49% | 6,133 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.07% | 3,333 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.32% | 1,000 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.64% | 14,500 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.67% | 15,500 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.81% | 8,958 |
| Jun 3, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.08% | 1,400 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.81% | 9,900 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 10,174 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.44% | 17,167 |
| May 26, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.13% | 2,585 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.55% | 192,667 |
| May 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 67.52% | 103,866 |
| May 20, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -41.98% | 10,200 |
| May 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 11.01% | 83,633 |
| May 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -34.53% | 23,499 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 39.33% | 23,000 |
| May 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.24% | 49,416 |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 12.04% | 2,067 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.68% | 16,583 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.52% | 27,332 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.30% | 29,500 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.96% | 53,673 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.05% | 1,001 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.22% | 25,000 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.43% | 11,624 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.60% | 150,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.57% | 13,044 |
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.07% | 2,747 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.05% | 3,333 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.48% | 184 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 134.00% | 27,001 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -56.90% | 1,680 |
| Apr 20, 2026 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -22.67% | 31,657 |
| Apr 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 30 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21.95% | 54 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.49% | 42,439 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.20% | 24,999 |
| Apr 6, 2026 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 9.93% | 19,999 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.94% | 174 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.30% | 55,363 |
| Mar 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.25% | 13,549 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,333 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33,513 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 11,674 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 41,199 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.48% | 62,166 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.88% | 1,444 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 7,466 |