Falcon Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.030	0.035	0.030	0.035	0.035	44,900
2026-04-22	0.030	0.035	0.030	0.035	0.035	11,825
2026-04-21	0.035	0.035	0.035	0.035	0.035	350,483
2026-04-20	0.035	0.035	0.035	0.035	0.035	149,921
2026-04-17	0.030	0.035	0.025	0.030	0.030	45,000
2026-04-16	0.030	0.030	0.030	0.030	0.030	431,300
2026-04-15	0.030	0.045	0.030	0.030	0.030	989,000
2026-04-14	0.015	0.015	0.015	0.015	0.045	0
2026-04-13	0.015	0.015	0.015	0.015	0.045	0
2026-04-10	0.015	0.015	0.015	0.015	0.045	0
2026-04-09	0.015	0.015	0.015	0.015	0.045	0
2026-04-08	0.015	0.015	0.015	0.015	0.045	0
2026-04-07	0.015	0.015	0.015	0.015	0.045	2,833
2026-04-06	0.010	0.010	0.010	0.010	0.030	9,700
2026-04-02	0.015	0.015	0.015	0.015	0.045	0
2026-04-01	0.015	0.015	0.015	0.015	0.045	0
2026-03-31	0.015	0.015	0.015	0.015	0.045	0
2026-03-30	0.015	0.015	0.015	0.015	0.045	10,733
2026-03-27	0.015	0.015	0.015	0.015	0.045	0
2026-03-26	0.015	0.015	0.015	0.015	0.045	0
2026-03-25	0.010	0.015	0.010	0.015	0.045	8,900
2026-03-24	0.015	0.015	0.015	0.015	0.045	26,333
2026-03-23	0.010	0.010	0.010	0.010	0.030	11,033
2026-03-20	0.015	0.015	0.010	0.015	0.045	28,167
2026-03-19	0.015	0.015	0.015	0.015	0.045	0
2026-03-18	0.015	0.015	0.015	0.015	0.045	0
2026-03-17	0.015	0.015	0.015	0.015	0.045	333
2026-03-16	0.010	0.015	0.010	0.010	0.030	259,367
2026-03-13	0.015	0.015	0.010	0.015	0.045	394,167
2026-03-12	0.010	0.010	0.010	0.010	0.030	333
2026-03-11	0.015	0.015	0.015	0.015	0.045	56,700
2026-03-10	0.015	0.015	0.015	0.015	0.045	167,000
2026-03-09	0.015	0.015	0.015	0.015	0.045	1,433
2026-03-06	0.015	0.015	0.015	0.015	0.045	151,333
2026-03-05	0.015	0.015	0.015	0.015	0.045	1,333
2026-03-04	0.020	0.020	0.015	0.015	0.045	102,633
2026-03-03	0.015	0.015	0.015	0.015	0.045	28,467
2026-03-02	0.015	0.015	0.015	0.015	0.045	21,433
2026-02-27	0.015	0.015	0.015	0.015	0.045	46,667
2026-02-26	0.015	0.015	0.015	0.015	0.045	87,700
2026-02-25	0.015	0.015	0.015	0.015	0.045	159,167
2026-02-24	0.015	0.015	0.015	0.015	0.045	146,900
2026-02-23	0.015	0.015	0.015	0.015	0.045	295,300
2026-02-20	0.015	0.015	0.015	0.015	0.045	61,767
2026-02-19	0.015	0.015	0.015	0.015	0.045	1,067
2026-02-18	0.015	0.015	0.015	0.015	0.045	57,267
2026-02-17	0.015	0.015	0.015	0.015	0.045	254,667
2026-02-13	0.015	0.015	0.015	0.015	0.045	321,667
2026-02-12	0.020	0.020	0.015	0.020	0.060	21,333
2026-02-11	0.015	0.020	0.015	0.020	0.060	297,867
2026-02-10	0.015	0.015	0.015	0.015	0.045	18,533
2026-02-09	0.020	0.020	0.020	0.020	0.060	1,400
2026-02-06	0.015	0.015	0.015	0.015	0.045	111,900
2026-02-05	0.020	0.020	0.015	0.015	0.045	958,567
2026-02-04	0.020	0.020	0.020	0.020	0.060	15,433
2026-02-03	0.015	0.015	0.015	0.015	0.045	0
2026-02-02	0.015	0.020	0.015	0.015	0.045	907,533
2026-01-30	0.015	0.020	0.015	0.020	0.060	147,300
2026-01-29	0.020	0.020	0.020	0.020	0.060	93,700
2026-01-28	0.020	0.020	0.015	0.015	0.045	44,000

← NewerPage 3 of 5 · 248 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.