Falcon Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.010	0.010	0.010	0.010	0.030	39,000
2025-08-01	0.010	0.010	0.010	0.010	0.030	0
2025-07-31	0.010	0.010	0.010	0.010	0.030	2,000
2025-07-30	0.010	0.010	0.010	0.010	0.030	16,667
2025-07-29	0.015	0.015	0.010	0.010	0.030	63,700
2025-07-28	0.015	0.015	0.010	0.010	0.030	11,667
2025-07-25	0.015	0.015	0.010	0.010	0.030	70,800
2025-07-24	0.010	0.010	0.010	0.010	0.030	119,333
2025-07-23	0.010	0.010	0.010	0.010	0.030	281,000
2025-07-22	0.010	0.010	0.010	0.010	0.030	40,033
2025-07-21	0.010	0.010	0.010	0.010	0.030	301,733
2025-07-18	0.010	0.010	0.010	0.010	0.030	27,667
2025-07-17	0.010	0.010	0.005	0.005	0.015	6,667
2025-07-16	0.010	0.010	0.010	0.010	0.030	46,667
2025-07-15	0.010	0.010	0.010	0.010	0.030	212,667
2025-07-14	0.010	0.010	0.010	0.010	0.030	0
2025-07-11	0.010	0.010	0.010	0.010	0.030	35,667
2025-07-10	0.010	0.010	0.010	0.010	0.030	333
2025-07-09	0.010	0.010	0.010	0.010	0.030	79,667
2025-07-08	0.010	0.010	0.010	0.010	0.030	380,167
2025-07-07	0.010	0.010	0.010	0.010	0.030	0
2025-07-04	0.010	0.010	0.010	0.010	0.030	7,667
2025-07-03	0.010	0.010	0.010	0.010	0.030	17,267
2025-07-02	0.010	0.010	0.010	0.010	0.030	1,187,067
2025-06-30	0.010	0.010	0.010	0.010	0.030	52,000
2025-06-27	0.010	0.010	0.010	0.010	0.030	333
2025-06-26	0.010	0.010	0.010	0.010	0.030	103,333
2025-06-25	0.010	0.010	0.010	0.010	0.030	20,333
2025-06-24	0.010	0.010	0.010	0.010	0.030	37,000
2025-06-23	0.010	0.010	0.005	0.005	0.015	145,167
2025-06-20	0.010	0.010	0.008	0.008	0.024	31,367
2025-06-19	0.010	0.010	0.010	0.010	0.030	70,333
2025-06-18	0.010	0.010	0.008	0.008	0.024	47,333
2025-06-17	0.010	0.010	0.005	0.005	0.015	1,611,400
2025-06-16	0.015	0.015	0.015	0.015	0.045	33,667
2025-06-13	0.015	0.015	0.010	0.015	0.045	24,800
2025-06-12	0.015	0.015	0.013	0.015	0.045	448,333
2025-06-11	0.015	0.015	0.010	0.010	0.030	34,033
2025-06-10	0.010	0.010	0.010	0.010	0.030	0
2025-06-09	0.015	0.015	0.010	0.010	0.030	34,333
2025-06-06	0.010	0.010	0.010	0.010	0.030	8,000
2025-06-05	0.015	0.015	0.015	0.015	0.045	28,333
2025-06-04	0.015	0.015	0.015	0.015	0.045	0
2025-06-03	0.015	0.015	0.015	0.015	0.045	0
2025-06-02	0.020	0.020	0.015	0.015	0.045	305,833
2025-05-30	0.015	0.015	0.015	0.015	0.045	208,000
2025-05-29	0.015	0.015	0.015	0.015	0.045	278,233
2025-05-28	0.015	0.015	0.015	0.015	0.045	0
2025-05-27	0.015	0.015	0.015	0.015	0.045	8,267
2025-05-26	0.015	0.015	0.015	0.015	0.045	31,667
2025-05-23	0.020	0.020	0.015	0.015	0.045	81,333
2025-05-22	0.015	0.020	0.015	0.015	0.045	699,233
2025-05-21	0.020	0.020	0.020	0.020	0.060	0
2025-05-20	0.020	0.020	0.020	0.020	0.060	0
2025-05-16	0.020	0.020	0.020	0.020	0.060	3,333
2025-05-15	0.020	0.020	0.020	0.020	0.060	0
2025-05-14	0.020	0.020	0.020	0.020	0.060	6,333
2025-05-13	0.020	0.020	0.020	0.020	0.060	62,667
2025-05-12	0.020	0.020	0.020	0.020	0.060	1,000
2025-05-09	0.020	0.020	0.020	0.020	0.060	5,000

← NewerPage 6 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.