Falcon Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.035	0.035	0.030	0.030	0.030	9,200
2026-07-17	0.035	0.035	0.035	0.035	0.035	0
2026-07-16	0.035	0.035	0.035	0.035	0.035	0
2026-07-15	0.035	0.040	0.035	0.035	0.035	31,700
2026-07-14	0.040	0.040	0.035	0.035	0.035	105,300
2026-07-13	0.035	0.035	0.030	0.035	0.035	157,000
2026-07-10	0.040	0.040	0.040	0.040	0.040	23,600
2026-07-09	0.035	0.035	0.035	0.035	0.035	80,000
2026-07-08	0.035	0.035	0.035	0.035	0.035	17,300
2026-07-07	0.040	0.040	0.040	0.040	0.040	0
2026-07-06	0.040	0.040	0.040	0.040	0.040	1,000
2026-07-03	0.035	0.035	0.035	0.035	0.035	495,900
2026-07-02	0.040	0.040	0.035	0.035	0.035	68,700
2026-06-30	0.035	0.040	0.035	0.040	0.040	61,000
2026-06-29	0.035	0.035	0.035	0.035	0.035	39,500
2026-06-26	0.035	0.035	0.035	0.035	0.035	0
2026-06-25	0.035	0.035	0.035	0.035	0.035	250,000
2026-06-24	0.035	0.035	0.035	0.035	0.035	27,000
2026-06-23	0.035	0.035	0.035	0.035	0.035	17,000
2026-06-22	0.035	0.035	0.035	0.035	0.035	16,000
2026-06-19	0.035	0.035	0.035	0.035	0.035	0
2026-06-18	0.035	0.035	0.035	0.035	0.035	2,900
2026-06-17	0.035	0.035	0.035	0.035	0.035	13,400
2026-06-16	0.040	0.040	0.040	0.040	0.040	0
2026-06-15	0.035	0.040	0.035	0.040	0.040	111,400
2026-06-12	0.040	0.040	0.035	0.035	0.035	21,000
2026-06-11	0.035	0.040	0.035	0.040	0.040	17,400
2026-06-10	0.035	0.040	0.035	0.040	0.040	297,500
2026-06-09	0.035	0.040	0.035	0.040	0.040	209,500
2026-06-08	0.030	0.030	0.030	0.030	0.030	3,000
2026-06-05	0.035	0.035	0.035	0.035	0.035	11,100
2026-06-04	0.035	0.035	0.035	0.035	0.035	2,400
2026-06-03	0.035	0.035	0.030	0.035	0.035	132,500
2026-06-02	0.035	0.035	0.035	0.035	0.035	9,600
2026-06-01	0.030	0.030	0.030	0.030	0.030	6,000
2026-05-29	0.035	0.035	0.035	0.035	0.035	27,300
2026-05-28	0.035	0.035	0.035	0.035	0.035	267,600
2026-05-27	0.035	0.040	0.035	0.040	0.040	93,900
2026-05-26	0.035	0.035	0.033	0.035	0.035	350,500
2026-05-25	0.035	0.035	0.035	0.035	0.035	57,400
2026-05-22	0.035	0.035	0.035	0.035	0.035	19,000
2026-05-21	0.030	0.035	0.025	0.035	0.035	363,200
2026-05-20	0.030	0.030	0.030	0.030	0.030	552,600
2026-05-19	0.035	0.035	0.030	0.035	0.035	730,700
2026-05-15	0.035	0.035	0.035	0.035	0.035	61,100
2026-05-14	0.035	0.035	0.035	0.035	0.035	8,700
2026-05-13	0.030	0.030	0.030	0.030	0.030	0
2026-05-12	0.030	0.030	0.030	0.030	0.030	49,400
2026-05-11	0.030	0.030	0.030	0.030	0.030	228,000
2026-05-08	0.030	0.030	0.030	0.030	0.030	0
2026-05-07	0.030	0.030	0.030	0.030	0.030	203,000
2026-05-06	0.030	0.030	0.030	0.030	0.030	7,600
2026-05-05	0.030	0.030	0.030	0.030	0.030	0
2026-05-04	0.025	0.030	0.025	0.030	0.030	106,800
2026-05-01	0.030	0.030	0.025	0.025	0.025	194,500
2026-04-30	0.033	0.033	0.030	0.030	0.030	51,100
2026-04-29	0.030	0.030	0.030	0.030	0.030	2,500
2026-04-28	0.030	0.030	0.030	0.030	0.030	5,200
2026-04-27	0.030	0.030	0.030	0.030	0.030	5,700
2026-04-24	0.035	0.035	0.035	0.035	0.035	24,000

← NewerPage 2 of 21 · 1,251 trading daysOlder →

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.