FireFox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.57	0.62	0.57	0.59	0.59	3.51%	64,950
May 28, 2026	0.59	0.60	0.57	0.57	0.57	-1.72%	38,000
May 27, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	4,387
May 26, 2026	0.60	0.60	0.60	0.60	0.60	-	35,005
May 25, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	13,427
May 22, 2026	0.60	0.60	0.59	0.59	0.59	-4.84%	58,756
May 21, 2026	0.62	0.62	0.62	0.62	0.62	-	2,050
May 20, 2026	0.58	0.63	0.58	0.62	0.62	1.64%	10,659
May 19, 2026	0.61	0.61	0.60	0.61	0.61	1.67%	33,486
May 15, 2026	0.59	0.61	0.57	0.60	0.60	-	63,402
May 14, 2026	0.63	0.66	0.60	0.60	0.60	-3.23%	94,027
May 13, 2026	0.64	0.72	0.62	0.62	0.62	-1.59%	67,979
May 12, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	5,365
May 11, 2026	0.61	0.62	0.60	0.61	0.61	-	57,364
May 8, 2026	0.66	0.66	0.60	0.61	0.61	-10.29%	51,610
May 7, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	2,655
May 6, 2026	0.65	0.71	0.65	0.71	0.71	10.94%	47,506
May 5, 2026	0.64	0.64	0.63	0.64	0.64	1.59%	2,500
May 4, 2026	0.64	0.65	0.60	0.63	0.63	-1.56%	99,472
May 1, 2026	0.65	0.65	0.64	0.64	0.64	6.67%	17,002
Apr 30, 2026	0.66	0.66	0.59	0.60	0.60	-7.69%	99,681
Apr 29, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	28,950
Apr 28, 2026	0.67	0.67	0.65	0.67	0.67	-2.90%	46,521
Apr 27, 2026	0.71	0.71	0.63	0.69	0.69	2.99%	70,779
Apr 24, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	9,601
Apr 23, 2026	0.65	0.68	0.63	0.68	0.68	7.94%	43,600
Apr 22, 2026	0.65	0.65	0.63	0.63	0.63	-4.55%	5,256
Apr 21, 2026	0.73	0.73	0.65	0.66	0.66	-7.04%	75,280
Apr 20, 2026	0.65	0.74	0.65	0.71	0.71	18.33%	262,159
Apr 17, 2026	0.62	0.62	0.60	0.60	0.60	-4.76%	25,499
Apr 16, 2026	0.68	0.68	0.63	0.63	0.63	-1.56%	3,228
Apr 15, 2026	0.68	0.68	0.62	0.64	0.64	-7.25%	16,953
Apr 14, 2026	0.65	0.70	0.65	0.69	0.69	7.81%	40,603
Apr 13, 2026	0.65	0.65	0.59	0.64	0.64	-	63,563
Apr 10, 2026	0.63	0.64	0.63	0.64	0.64	6.67%	50,034
Apr 9, 2026	0.64	0.64	0.60	0.60	0.60	-3.23%	42,815
Apr 8, 2026	0.62	0.63	0.61	0.62	0.62	3.33%	17,539
Apr 7, 2026	0.60	0.60	0.60	0.60	0.60	-4.76%	3,060
Apr 6, 2026	0.60	0.63	0.58	0.63	0.63	6.78%	7,013
Apr 2, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	16,283
Apr 1, 2026	0.60	0.62	0.60	0.61	0.61	-	8,238
Mar 31, 2026	0.60	0.63	0.60	0.61	0.61	8.93%	83,025
Mar 30, 2026	0.59	0.60	0.56	0.56	0.56	-1.75%	77,486
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