Falcon Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.03	0.03	0.03	0.03	0.03	-	5,000
Sep 30, 2026	0.03	0.03	0.03	0.03	0.03	8.33%	66,732
Sep 29, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	3,016
Sep 25, 2026	0.04	0.04	0.03	0.03	0.03	-16.67%	64,000
Sep 23, 2026	0.03	0.03	0.03	0.03	0.03	-	10,666
Sep 21, 2026	0.03	0.03	0.03	0.03	0.03	-	6,029
Sep 18, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	9,351
Sep 16, 2026	0.03	0.04	0.03	0.04	0.04	-	2,700
Sep 15, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	203,008
Sep 14, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	460,077
Sep 11, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	118,001
Sep 10, 2026	0.03	0.03	0.03	0.03	0.03	-	26,177
Sep 9, 2026	0.03	0.03	0.03	0.03	0.03	-	147,194
Sep 8, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	212,485
Sep 4, 2026	0.04	0.04	0.04	0.04	0.04	-	85,343
Sep 3, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	99,565
Sep 1, 2026	0.03	0.03	0.03	0.03	0.03	-	1,985
Aug 31, 2026	0.04	0.04	0.03	0.03	0.03	-	20,229
Aug 28, 2026	0.03	0.03	0.03	0.03	0.03	-	47,899
Aug 27, 2026	0.03	0.03	0.03	0.03	0.03	-	30,282
Aug 26, 2026	0.03	0.03	0.03	0.03	0.03	-	70,317
Aug 25, 2026	0.03	0.03	0.03	0.03	0.03	-	10,153
Aug 24, 2026	0.03	0.03	0.03	0.03	0.03	-	105,779
Aug 21, 2026	0.03	0.03	0.03	0.03	0.03	-	4,400
Aug 19, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	50,001
Aug 17, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	26,362
Aug 14, 2026	0.04	0.04	0.03	0.03	0.03	-	300,714
Aug 11, 2026	0.03	0.03	0.03	0.03	0.03	-	122,436
Aug 10, 2026	0.03	0.03	0.03	0.03	0.03	-	51,010
Aug 7, 2026	0.03	0.03	0.03	0.03	0.03	-	8,738
Aug 6, 2026	0.03	0.03	0.03	0.03	0.03	-	110,001
Aug 4, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	227,414
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	-	9,379
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	-	16,693
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	101,476
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