Falcon Gold Corp. (TSXV:FG)
Canada
· Delayed Price · Currency is CAD 0.0200
-0.0050 (-20.00%)
Apr 24, 2025, 3:52 PM EDT
Falcon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 2,200,331 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 303,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,845 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 27,000 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500,746 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 205,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 553,000 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 295,545 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 77,000 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 206,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 35,114 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 292,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 62,000 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 117,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 170,014 |
| Mar 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 446,000 |
| Mar 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 37,000 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 554,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 3,000 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 7,000 |
| Mar 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 76,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 57,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 550,300 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 50,000 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 53,300 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 242,800 |
| Feb 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 116,000 |
| Feb 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 544,500 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 257,333 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 248,000 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 654,000 |
| Feb 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,000 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 25,000 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,001 |