Falcon Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 0 |
| 2024-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 25,667 |
| 2024-08-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 233 |
| 2024-08-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 333 |
| 2024-08-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 270,133 |
| 2024-08-13 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 14,333 |
| 2024-08-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 0 |
| 2024-08-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 100 |
| 2024-08-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 0 |
| 2024-08-07 | 0.040 | 0.040 | 0.035 | 0.035 | 0.105 | 225,367 |
| 2024-08-06 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 433 |
| 2024-08-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.120 | 271,000 |
| 2024-08-01 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 1,333 |
| 2024-07-31 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 98,333 |
| 2024-07-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 2,133 |
| 2024-07-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 67,333 |
| 2024-07-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 2,633 |
| 2024-07-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 500 |
| 2024-07-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.120 | 4,333 |
| 2024-07-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 1,000 |
| 2024-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 2,667 |
| 2024-07-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 3,333 |
| 2024-07-18 | 0.040 | 0.045 | 0.040 | 0.045 | 0.135 | 13,000 |
| 2024-07-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 4,333 |
| 2024-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 267 |
| 2024-07-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.120 | 60,500 |
| 2024-07-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 0 |
| 2024-07-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 167 |
| 2024-07-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 33,333 |
| 2024-07-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 0 |
| 2024-07-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 0 |
| 2024-07-05 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 0 |
| 2024-07-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 1,033 |
| 2024-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 33,333 |
| 2024-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 0 |
| 2024-06-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.120 | 4,800 |
| 2024-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 16,667 |
| 2024-06-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.135 | 18,733 |
| 2024-06-25 | 0.035 | 0.045 | 0.035 | 0.045 | 0.135 | 131,333 |
| 2024-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 0 |
| 2024-06-21 | 0.040 | 0.045 | 0.030 | 0.040 | 0.120 | 298,133 |
| 2024-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 667 |
| 2024-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 98,500 |
| 2024-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 17,667 |
| 2024-06-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.105 | 0 |
| 2024-06-14 | 0.040 | 0.040 | 0.035 | 0.035 | 0.105 | 21,667 |
| 2024-06-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 1,000 |
| 2024-06-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 60,667 |
| 2024-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.120 | 156,100 |
| 2024-06-10 | 0.050 | 0.050 | 0.040 | 0.045 | 0.135 | 203,700 |
| 2024-06-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.150 | 152,967 |
| 2024-06-06 | 0.055 | 0.055 | 0.050 | 0.055 | 0.165 | 162,500 |
| 2024-06-05 | 0.045 | 0.055 | 0.045 | 0.055 | 0.165 | 86,633 |
| 2024-06-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 667 |
| 2024-06-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 167 |
| 2024-05-31 | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 135,000 |
| 2024-05-30 | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 0 |
| 2024-05-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.135 | 49,733 |
| 2024-05-28 | 0.050 | 0.050 | 0.040 | 0.045 | 0.135 | 60,733 |
| 2024-05-27 | 0.045 | 0.060 | 0.045 | 0.050 | 0.150 | 360,533 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.