Falcon Gold Corp. (TSXV:FG)
Canada
· Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Jun 13, 2025, 3:42 PM EDT
Falcon Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 74,400 |
| Jun 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 1,345,000 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 102,119 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 103,000 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 24,048 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 85,002 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 917,500 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 624,000 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 834,700 |
| May 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,830 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 95,000 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 244,000 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 2,097,732 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,000 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 188,000 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,000 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,725 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,500 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,200 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 260,000 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 325,000 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 37,000 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 425,000 |
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 89,623 |
| 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 |