Falcon Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.020	0.020	0.015	0.015	0.045	4,733
2026-01-26	0.020	0.020	0.015	0.020	0.060	266,600
2026-01-23	0.020	0.025	0.015	0.020	0.060	376,667
2026-01-22	0.020	0.020	0.020	0.020	0.060	96,667
2026-01-21	0.020	0.020	0.015	0.020	0.060	159,533
2026-01-20	0.020	0.020	0.015	0.020	0.060	226,133
2026-01-19	0.020	0.020	0.015	0.020	0.060	189,000
2026-01-16	0.020	0.020	0.020	0.020	0.060	31,100
2026-01-15	0.020	0.020	0.020	0.020	0.060	94,467
2026-01-14	0.020	0.025	0.015	0.025	0.075	113,367
2026-01-13	0.025	0.025	0.020	0.020	0.060	175,667
2026-01-12	0.020	0.025	0.020	0.025	0.075	1,045,967
2026-01-09	0.020	0.020	0.015	0.020	0.060	96,133
2026-01-08	0.015	0.020	0.015	0.020	0.060	36,733
2026-01-07	0.020	0.020	0.015	0.020	0.060	534,767
2026-01-06	0.020	0.020	0.015	0.015	0.045	1,474,133
2026-01-05	0.020	0.020	0.015	0.020	0.060	66,500
2026-01-02	0.015	0.020	0.015	0.020	0.060	23,767
2025-12-31	0.020	0.020	0.015	0.020	0.060	50,533
2025-12-30	0.020	0.020	0.015	0.020	0.060	8,200
2025-12-29	0.020	0.020	0.015	0.020	0.060	79,267
2025-12-24	0.015	0.015	0.015	0.015	0.045	21,300
2025-12-23	0.020	0.020	0.015	0.020	0.060	101,667
2025-12-22	0.020	0.020	0.015	0.020	0.060	71,633
2025-12-19	0.015	0.020	0.015	0.015	0.045	78,500
2025-12-18	0.020	0.020	0.015	0.020	0.060	24,033
2025-12-17	0.020	0.020	0.020	0.020	0.060	1,100
2025-12-16	0.020	0.020	0.015	0.015	0.045	209,400
2025-12-15	0.020	0.020	0.020	0.020	0.060	12,100
2025-12-12	0.020	0.020	0.020	0.020	0.060	5,333
2025-12-11	0.020	0.020	0.015	0.015	0.045	173,633
2025-12-10	0.020	0.020	0.015	0.015	0.045	37,600
2025-12-09	0.015	0.020	0.015	0.020	0.060	60,400
2025-12-08	0.020	0.020	0.020	0.020	0.060	234,567
2025-12-05	0.025	0.025	0.020	0.025	0.075	27,500
2025-12-04	0.025	0.025	0.025	0.025	0.075	16,000
2025-12-03	0.025	0.025	0.020	0.020	0.060	28,067
2025-12-02	0.025	0.025	0.020	0.025	0.075	237,167
2025-12-01	0.025	0.025	0.020	0.025	0.075	87,667
2025-11-28	0.020	0.020	0.020	0.020	0.060	169,567
2025-11-27	0.025	0.025	0.020	0.020	0.060	134,000
2025-11-26	0.020	0.025	0.020	0.020	0.060	685,300
2025-11-25	0.020	0.025	0.015	0.020	0.060	607,000
2025-11-24	0.020	0.020	0.015	0.015	0.045	67,667
2025-11-21	0.020	0.020	0.020	0.020	0.060	134,633
2025-11-20	0.020	0.025	0.020	0.020	0.060	324,633
2025-11-19	0.025	0.025	0.020	0.020	0.060	575,500
2025-11-18	0.020	0.020	0.020	0.020	0.060	101,833
2025-11-17	0.020	0.020	0.020	0.020	0.060	51,767
2025-11-14	0.020	0.020	0.020	0.020	0.060	94,000
2025-11-13	0.020	0.025	0.020	0.020	0.060	208,533
2025-11-12	0.020	0.025	0.020	0.020	0.060	304,233
2025-11-11	0.020	0.025	0.020	0.020	0.060	142,067
2025-11-10	0.015	0.025	0.015	0.020	0.060	1,343,433
2025-11-07	0.020	0.020	0.015	0.015	0.045	257,000
2025-11-06	0.020	0.020	0.020	0.020	0.060	178,667
2025-11-05	0.020	0.020	0.015	0.020	0.060	136,500
2025-11-04	0.020	0.020	0.020	0.020	0.060	212,600
2025-11-03	0.020	0.020	0.015	0.015	0.045	203,333
2025-10-31	0.020	0.020	0.015	0.020	0.060	220,000

← NewerPage 4 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.