FireFox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.54	0.58	0.54	0.57	0.57	7.55%	44,050
Mar 26, 2026	0.53	0.55	0.53	0.53	0.53	-7.02%	20,802
Mar 25, 2026	0.55	0.57	0.54	0.57	0.57	9.62%	116,205
Mar 24, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	212,635
Mar 23, 2026	0.58	0.58	0.53	0.55	0.55	-8.33%	94,996
Mar 20, 2026	0.65	0.65	0.60	0.60	0.60	-6.25%	41,521
Mar 19, 2026	0.62	0.70	0.58	0.64	0.64	-2.29%	141,685
Mar 18, 2026	0.71	0.71	0.65	0.66	0.66	-12.67%	156,213
Mar 17, 2026	0.73	0.75	0.72	0.75	0.75	2.74%	17,582
Mar 16, 2026	0.74	0.75	0.70	0.73	0.73	-3.95%	56,590
Mar 13, 2026	0.76	0.78	0.74	0.76	0.76	-1.30%	55,454
Mar 12, 2026	0.80	0.80	0.77	0.77	0.77	-8.33%	20,100
Mar 11, 2026	0.88	0.88	0.76	0.84	0.84	-	47,783
Mar 10, 2026	0.75	0.88	0.75	0.84	0.84	12.00%	83,054
Mar 9, 2026	0.82	0.82	0.75	0.75	0.75	-13.79%	135,615
Mar 6, 2026	0.80	0.88	0.80	0.87	0.87	6.10%	38,677
Mar 5, 2026	0.82	0.89	0.78	0.82	0.82	3.80%	458,806
Mar 4, 2026	0.78	0.82	0.78	0.79	0.79	3.95%	202,749
Mar 3, 2026	0.78	0.78	0.75	0.76	0.76	-3.80%	33,750
Mar 2, 2026	0.75	0.79	0.74	0.79	0.79	6.76%	53,344
Feb 27, 2026	0.75	0.76	0.74	0.74	0.74	-	137,055
Feb 26, 2026	0.76	0.76	0.70	0.74	0.74	1.37%	115,172
Feb 25, 2026	0.66	0.73	0.65	0.73	0.73	23.73%	334,262
Feb 24, 2026	0.59	0.59	0.57	0.59	0.59	-1.67%	33,681
Feb 23, 2026	0.57	0.62	0.57	0.60	0.60	5.26%	67,182
Feb 20, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	2,050
Feb 19, 2026	0.60	0.60	0.59	0.59	0.59	3.51%	10,073
Feb 18, 2026	0.58	0.58	0.55	0.57	0.57	-	14,090
Feb 17, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	6,283
Feb 13, 2026	0.59	0.59	0.55	0.56	0.56	1.82%	32,509
Feb 12, 2026	0.60	0.60	0.55	0.55	0.55	-5.17%	41,603
Feb 11, 2026	0.60	0.60	0.58	0.58	0.58	5.45%	41,337
Feb 10, 2026	0.59	0.59	0.54	0.55	0.55	-3.51%	34,506
Feb 9, 2026	0.55	0.58	0.53	0.57	0.57	-	46,936
Feb 6, 2026	0.55	0.57	0.53	0.57	0.57	5.56%	11,608
Feb 5, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	34,750
Feb 4, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	144,800
Feb 3, 2026	0.61	0.61	0.55	0.55	0.55	-8.33%	145,147
Feb 2, 2026	0.61	0.61	0.60	0.60	0.60	-3.23%	24,241
Jan 30, 2026	0.65	0.65	0.59	0.62	0.62	-6.06%	178,252
Jan 29, 2026	0.69	0.69	0.64	0.66	0.66	1.54%	89,871
Jan 28, 2026	0.69	0.69	0.65	0.65	0.65	-7.14%	24,557
Jan 27, 2026	0.68	0.70	0.63	0.70	0.70	2.94%	39,672
Jan 26, 2026	0.61	0.77	0.61	0.68	0.68	15.25%	189,457
Jan 23, 2026	0.61	0.62	0.58	0.59	0.59	-1.67%	34,082
Jan 22, 2026	0.58	0.60	0.54	0.60	0.60	5.26%	76,493
Jan 21, 2026	0.57	0.59	0.56	0.57	0.57	3.64%	293,715
Jan 20, 2026	0.57	0.59	0.55	0.55	0.55	1.85%	114,864
Jan 19, 2026	0.52	0.56	0.52	0.54	0.54	1.89%	27,661
Jan 16, 2026	0.54	0.54	0.53	0.53	0.53	-	17,986