Falcon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	21,013
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	-	17,407
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-	297,480
Jun 9, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	209,497
Jun 8, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	3,000
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	-	11,110
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-	2,387
Jun 3, 2026	0.04	0.04	0.03	0.04	0.04	-	132,455
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	9,615
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	6,000
May 29, 2026	0.04	0.04	0.04	0.04	0.04	-	27,349
May 28, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	267,567
May 27, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	93,948
May 26, 2026	0.04	0.04	0.03	0.04	0.04	-	350,504
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-	57,384
May 22, 2026	0.04	0.04	0.04	0.04	0.04	-	19,008
May 21, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	363,199
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	552,550
May 19, 2026	0.04	0.04	0.03	0.04	0.04	-	730,686
May 15, 2026	0.04	0.04	0.04	0.04	0.04	-	61,052
May 14, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	8,666
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-	49,433
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-	228,005
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-	202,971
May 6, 2026	0.03	0.03	0.03	0.03	0.03	-	7,564
May 4, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	106,831
May 1, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	194,495
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-	51,050
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	-	2,500
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-	5,171
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	5,690
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-	24,002
Apr 23, 2026	0.03	0.04	0.03	0.04	0.04	-	44,875
Apr 22, 2026	0.03	0.04	0.03	0.04	0.04	-	11,825
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	-	350,483
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	149,921
Apr 17, 2026	0.03	0.04	0.03	0.03	0.03	-	30
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	-	431,314
Apr 15, 2026	0.03	0.05	0.03	0.03	0.03	-33.33%	988,997
Apr 7, 2026	0.05	0.05	0.05	0.05	0.05	50.00%	2,833
Apr 6, 2026	0.03	0.03	0.03	0.03	0.03	-33.33%	9,710
Mar 30, 2026	0.05	0.05	0.05	0.05	0.05	-	10,728
Mar 25, 2026	0.03	0.05	0.03	0.05	0.05	-	8,896
Mar 24, 2026	0.05	0.05	0.05	0.05	0.05	50.00%	26,333
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-33.33%	11,033
Mar 20, 2026	0.05	0.05	0.03	0.05	0.05	-	28,163
Mar 17, 2026	0.05	0.05	0.05	0.05	0.05	50.00%	333
Mar 16, 2026	0.03	0.05	0.03	0.03	0.03	-33.33%	259,365
Mar 13, 2026	0.05	0.05	0.03	0.05	0.05	50.00%	394,166
Mar 12, 2026	0.03	0.03	0.03	0.03	0.03	-33.33%	344