FireFox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.68	0.73	0.68	0.72	0.72	1.41%	14,138
Sep 30, 2025	0.73	0.73	0.69	0.71	0.71	-2.74%	17,600
Sep 29, 2025	0.69	0.73	0.69	0.73	0.73	5.80%	48,144
Sep 26, 2025	0.67	0.70	0.67	0.69	0.69	4.55%	49,019
Sep 25, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	6,387
Sep 24, 2025	0.67	0.67	0.66	0.67	0.67	-2.90%	12,799
Sep 23, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	25,200
Sep 22, 2025	0.71	0.71	0.67	0.70	0.70	6.06%	36,371
Sep 19, 2025	0.73	0.73	0.66	0.66	0.66	-2.94%	31,012
Sep 18, 2025	0.70	0.70	0.67	0.68	0.68	-2.86%	7,491
Sep 17, 2025	0.67	0.72	0.66	0.70	0.70	-	29,206
Sep 16, 2025	0.72	0.72	0.70	0.70	0.70	-4.11%	10,500
Sep 15, 2025	0.76	0.76	0.73	0.73	0.73	-5.19%	6,496
Sep 12, 2025	0.76	0.77	0.74	0.77	0.77	2.67%	6,000
Sep 11, 2025	0.69	0.75	0.69	0.75	0.75	8.70%	33,333
Sep 10, 2025	0.70	0.71	0.69	0.69	0.69	-1.43%	15,961
Sep 9, 2025	0.70	0.70	0.70	0.70	0.70	-	39,500
Sep 8, 2025	0.69	0.70	0.69	0.70	0.70	4.48%	60,400
Sep 5, 2025	0.66	0.68	0.66	0.67	0.67	3.08%	16,800
Sep 4, 2025	0.66	0.66	0.65	0.65	0.65	-2.99%	40,500
Sep 3, 2025	0.70	0.70	0.65	0.67	0.67	-1.47%	17,878
Sep 2, 2025	0.60	0.71	0.60	0.68	0.68	17.24%	75,235
Aug 29, 2025	0.57	0.58	0.56	0.58	0.58	5.45%	9,590
Aug 28, 2025	0.50	0.55	0.50	0.55	0.55	10.00%	20,798
Aug 27, 2025	0.49	0.51	0.49	0.50	0.50	2.04%	17,002
Aug 26, 2025	0.49	0.50	0.48	0.49	0.49	-	12,500
Aug 25, 2025	0.51	0.51	0.48	0.49	0.49	-1.01%	48,961
Aug 22, 2025	0.49	0.50	0.47	0.50	0.50	1.02%	61,500
Aug 21, 2025	0.50	0.51	0.49	0.49	0.49	-3.92%	7,448
Aug 20, 2025	0.51	0.54	0.51	0.51	0.51	4.08%	40,078
Aug 19, 2025	0.50	0.50	0.49	0.49	0.49	-5.77%	23,008
Aug 18, 2025	0.53	0.53	0.50	0.52	0.52	-8.77%	13,324
Aug 15, 2025	0.65	0.65	0.55	0.57	0.57	3.64%	39,769
Aug 14, 2025	0.55	0.55	0.55	0.55	0.55	-	425
Aug 13, 2025	0.55	0.55	0.55	0.55	0.55	-	16,300
Aug 12, 2025	0.55	0.55	0.55	0.55	0.55	-	300
Aug 11, 2025	0.50	0.55	0.50	0.55	0.55	-	2,200
Aug 8, 2025	0.55	0.55	0.55	0.55	0.55	-	15,000
Aug 7, 2025	0.55	0.55	0.55	0.55	0.55	-	1,100
Aug 6, 2025	0.55	0.55	0.55	0.55	0.55	-	2,762
Aug 5, 2025	0.50	0.55	0.50	0.55	0.55	10.00%	850
Aug 1, 2025	0.55	0.55	0.50	0.50	0.50	-9.09%	3,750
Jul 31, 2025	0.60	0.60	0.55	0.55	0.55	-	45,175
Jul 30, 2025	0.60	0.60	0.55	0.55	0.55	-	56,876
Jul 29, 2025	0.60	0.60	0.55	0.55	0.55	-	31,450
Jul 28, 2025	0.55	0.55	0.55	0.55	0.55	-	20,500
Jul 25, 2025	0.60	0.60	0.55	0.55	0.55	-8.33%	2,400
Jul 24, 2025	0.60	0.60	0.60	0.60	0.60	-	29,450
Jul 23, 2025	0.60	0.60	0.60	0.60	0.60	-	4,720
Jul 22, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	18,226