FireFox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.60	0.71	0.60	0.67	0.67	15.52%	73,335
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
Jul 21, 2025	0.60	0.60	0.55	0.55	0.55	-	57,370
Jul 18, 2025	0.45	0.55	0.45	0.55	0.55	10.00%	63,850
Jul 17, 2025	0.50	0.50	0.50	0.50	0.50	-	96,390
Jul 16, 2025	0.45	0.50	0.45	0.50	0.50	11.11%	53,800
Jul 15, 2025	0.40	0.45	0.40	0.45	0.45	5.88%	241,365
Jul 14, 2025	0.55	0.55	0.43	0.43	0.43	-15.00%	83,392
Jul 11, 2025	0.50	0.55	0.50	0.50	0.50	-9.09%	13,500
Jul 10, 2025	0.60	0.60	0.48	0.55	0.55	-8.33%	116,097
Jul 9, 2025	0.55	0.60	0.50	0.60	0.60	20.00%	127,721
Jul 8, 2025	0.55	0.55	0.50	0.50	0.50	-	84,796
Jul 7, 2025	0.45	0.50	0.45	0.50	0.50	11.11%	69,136
Jul 4, 2025	0.45	0.45	0.45	0.45	0.45	-	100
Jul 3, 2025	0.45	0.45	0.45	0.45	0.45	12.50%	57,000
Jul 2, 2025	0.40	0.40	0.40	0.40	0.40	-11.11%	100
Jun 30, 2025	0.45	0.45	0.45	0.45	0.45	12.50%	2,500
Jun 27, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jun 26, 2025	0.40	0.40	0.40	0.40	0.40	-	100
Jun 25, 2025	0.40	0.40	0.40	0.40	0.40	-	500
Jun 24, 2025	0.40	0.40	0.40	0.40	0.40	-	200
Jun 23, 2025	0.40	0.40	0.40	0.40	0.40	-	1,500
Jun 20, 2025	0.40	0.40	0.40	0.40	0.40	-	18,200