Falcon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	6,263
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	-	17,319
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-	33,539
Jul 21, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	85,000
Jul 20, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	9,200
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-	31,724
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-	105,286
Jul 13, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	157,000
Jul 10, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	23,583
Jul 9, 2026	0.04	0.04	0.04	0.04	0.04	-	80,000
Jul 8, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	17,288
Jul 6, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,000
Jul 3, 2026	0.04	0.04	0.04	0.04	0.04	-	495,850
Jul 2, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	68,707
Jun 30, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	61,000
Jun 29, 2026	0.04	0.04	0.04	0.04	0.04	-	39,500
Jun 25, 2026	0.04	0.04	0.04	0.04	0.04	-	249,953
Jun 24, 2026	0.04	0.04	0.04	0.04	0.04	-	27,000
Jun 23, 2026	0.04	0.04	0.04	0.04	0.04	-	17,004
Jun 22, 2026	0.04	0.04	0.04	0.04	0.04	-	16,005
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-	2,865
Jun 17, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	13,416
Jun 15, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	111,445
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