Falcon Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.015	0.020	0.015	0.020	0.060	521,000
2025-10-29	0.020	0.020	0.020	0.020	0.060	168,167
2025-10-28	0.020	0.020	0.015	0.020	0.060	15,267
2025-10-27	0.025	0.025	0.020	0.020	0.060	444,400
2025-10-24	0.020	0.025	0.020	0.025	0.075	246,467
2025-10-23	0.020	0.025	0.020	0.020	0.060	817,500
2025-10-22	0.020	0.020	0.020	0.020	0.060	415,333
2025-10-21	0.020	0.020	0.020	0.020	0.060	1,581,633
2025-10-20	0.020	0.020	0.015	0.020	0.060	86,167
2025-10-17	0.015	0.015	0.015	0.015	0.045	83,867
2025-10-16	0.020	0.020	0.015	0.015	0.045	4,333
2025-10-15	0.015	0.020	0.015	0.020	0.060	113,033
2025-10-14	0.015	0.015	0.015	0.015	0.045	46,100
2025-10-10	0.010	0.015	0.010	0.010	0.030	42,000
2025-10-09	0.015	0.015	0.015	0.015	0.045	31,000
2025-10-08	0.015	0.015	0.015	0.015	0.045	10,333
2025-10-07	0.020	0.020	0.010	0.015	0.045	400,300
2025-10-06	0.010	0.020	0.010	0.015	0.045	1,346,800
2025-10-03	0.015	0.015	0.015	0.015	0.045	160,033
2025-10-02	0.015	0.015	0.015	0.015	0.045	533
2025-10-01	0.015	0.015	0.015	0.015	0.045	0
2025-09-30	0.015	0.015	0.015	0.015	0.045	22,333
2025-09-29	0.015	0.015	0.015	0.015	0.045	333
2025-09-26	0.015	0.015	0.010	0.010	0.030	166,000
2025-09-25	0.015	0.015	0.010	0.010	0.030	17,333
2025-09-24	0.010	0.010	0.010	0.010	0.030	4,133
2025-09-23	0.010	0.015	0.010	0.010	0.030	78,333
2025-09-22	0.010	0.010	0.010	0.010	0.030	72,400
2025-09-19	0.015	0.015	0.005	0.010	0.030	332,633
2025-09-18	0.010	0.010	0.010	0.010	0.030	2,033
2025-09-17	0.015	0.015	0.010	0.010	0.030	4,333
2025-09-16	0.010	0.010	0.010	0.010	0.030	175,100
2025-09-15	0.005	0.010	0.005	0.010	0.030	24,767
2025-09-12	0.010	0.010	0.010	0.010	0.030	97,500
2025-09-11	0.010	0.010	0.010	0.010	0.030	118,200
2025-09-10	0.015	0.015	0.005	0.010	0.030	80,000
2025-09-09	0.015	0.015	0.010	0.010	0.030	37,533
2025-09-08	0.005	0.010	0.005	0.010	0.030	52,433
2025-09-05	0.010	0.010	0.010	0.010	0.030	111,000
2025-09-04	0.010	0.010	0.005	0.010	0.030	90,333
2025-09-03	0.010	0.010	0.005	0.005	0.015	1,073,467
2025-09-02	0.005	0.005	0.005	0.005	0.015	13,200
2025-08-29	0.010	0.010	0.010	0.010	0.030	18,533
2025-08-28	0.010	0.010	0.010	0.010	0.030	100,333
2025-08-27	0.010	0.010	0.010	0.010	0.030	9,667
2025-08-26	0.005	0.005	0.005	0.005	0.015	47,400
2025-08-25	0.010	0.010	0.005	0.010	0.030	29,333
2025-08-22	0.010	0.010	0.005	0.010	0.030	78,500
2025-08-21	0.010	0.010	0.008	0.010	0.030	126,967
2025-08-20	0.010	0.010	0.010	0.010	0.030	71,333
2025-08-19	0.010	0.010	0.010	0.010	0.030	457,133
2025-08-18	0.010	0.010	0.010	0.010	0.030	38,500
2025-08-15	0.005	0.010	0.005	0.010	0.030	757,733
2025-08-14	0.010	0.010	0.010	0.010	0.030	27,833
2025-08-13	0.010	0.010	0.010	0.010	0.030	7,967
2025-08-12	0.010	0.010	0.010	0.010	0.030	7,000
2025-08-11	0.010	0.010	0.010	0.010	0.030	667
2025-08-08	0.010	0.010	0.010	0.010	0.030	7,333
2025-08-07	0.010	0.010	0.010	0.010	0.030	96,667
2025-08-06	0.010	0.010	0.010	0.010	0.030	0

← NewerPage 5 of 21 · 1,256 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.