Skip to main content
FireFox Gold Corp. (TSXV:FFOX)
Canada flag Canada · Delayed Price · Currency is CAD
0.670
-0.020 (-2.90%)
Apr 28, 2026, 3:03 PM EST

FireFox Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.670.650.670.67-2.90%46,521
Apr 27, 20260.710.710.630.690.692.99%70,779
Apr 24, 20260.680.680.670.670.67-1.47%9,601
Apr 23, 20260.650.680.630.680.687.94%43,600
Apr 22, 20260.650.650.630.630.63-4.55%5,256
Apr 21, 20260.730.730.650.660.66-7.04%75,280
Apr 20, 20260.650.740.650.710.7118.33%262,159
Apr 17, 20260.620.620.600.600.60-4.76%25,499
Apr 16, 20260.680.680.630.630.63-1.56%3,228
Apr 15, 20260.680.680.620.640.64-7.25%16,953
Apr 14, 20260.650.700.650.690.697.81%40,603
Apr 13, 20260.650.650.590.640.64-63,563
Apr 10, 20260.630.640.630.640.646.67%50,034
Apr 9, 20260.640.640.600.600.60-3.23%42,815
Apr 8, 20260.620.630.610.620.623.33%17,539
Apr 7, 20260.600.600.600.600.60-4.76%3,060
Apr 6, 20260.600.630.580.630.636.78%7,013
Apr 2, 20260.610.610.590.590.59-3.28%16,283
Apr 1, 20260.600.620.600.610.61-8,238
Mar 31, 20260.600.630.600.610.618.93%83,025
Mar 30, 20260.590.600.560.560.56-1.75%77,486
Mar 27, 20260.540.580.540.570.577.55%44,050
Mar 26, 20260.530.550.530.530.53-7.02%20,802
Mar 25, 20260.550.570.540.570.579.62%116,205
Mar 24, 20260.550.550.520.520.52-5.45%212,635
Mar 23, 20260.580.580.530.550.55-8.33%94,996
Mar 20, 20260.650.650.600.600.60-6.25%41,521
Mar 19, 20260.620.700.580.640.64-2.29%141,685
Mar 18, 20260.710.710.650.660.66-12.67%156,213
Mar 17, 20260.730.750.720.750.752.74%17,582
Mar 16, 20260.740.750.700.730.73-3.95%56,590
Mar 13, 20260.760.780.740.760.76-1.30%55,454
Mar 12, 20260.800.800.770.770.77-8.33%20,100
Mar 11, 20260.880.880.760.840.84-47,783
Mar 10, 20260.750.880.750.840.8412.00%83,054
Mar 9, 20260.820.820.750.750.75-13.79%135,615
Mar 6, 20260.800.880.800.870.876.10%38,677
Mar 5, 20260.820.890.780.820.823.80%458,806
Mar 4, 20260.780.820.780.790.793.95%202,749
Mar 3, 20260.780.780.750.760.76-3.80%33,750
Mar 2, 20260.750.790.740.790.796.76%53,344
Feb 27, 20260.750.760.740.740.74-137,055
Feb 26, 20260.760.760.700.740.741.37%115,172
Feb 25, 20260.660.730.650.730.7323.73%334,262
Feb 24, 20260.590.590.570.590.59-1.67%33,681
Feb 23, 20260.570.620.570.600.605.26%67,182
Feb 20, 20260.590.590.570.570.57-3.39%2,050
Feb 19, 20260.600.600.590.590.593.51%10,073
Feb 18, 20260.580.580.550.570.57-14,090
Feb 17, 20260.560.570.560.570.571.79%6,283
Feb 13, 20260.590.590.550.560.561.82%32,509
Feb 12, 20260.600.600.550.550.55-5.17%41,603
Feb 11, 20260.600.600.580.580.585.45%41,337
Feb 10, 20260.590.590.540.550.55-3.51%34,506
Feb 9, 20260.550.580.530.570.57-46,936
Feb 6, 20260.550.570.530.570.575.56%11,608
Feb 5, 20260.520.540.520.540.543.85%34,750
Feb 4, 20260.550.550.520.520.52-5.45%144,800
Feb 3, 20260.610.610.550.550.55-8.33%145,147
Feb 2, 20260.610.610.600.600.60-3.23%24,241
Jan 30, 20260.650.650.590.620.62-6.06%178,252
Jan 29, 20260.690.690.640.660.661.54%89,871
Jan 28, 20260.690.690.650.650.65-7.14%24,557
Jan 27, 20260.680.700.630.700.702.94%39,672
Jan 26, 20260.610.770.610.680.6815.25%189,457
Jan 23, 20260.610.620.580.590.59-1.67%34,082
Jan 22, 20260.580.600.540.600.605.26%76,493
Jan 21, 20260.570.590.560.570.573.64%293,715
Jan 20, 20260.570.590.550.550.551.85%114,864
Jan 19, 20260.520.560.520.540.541.89%27,661
Jan 16, 20260.540.540.530.530.53-17,986
Jan 15, 20260.510.540.510.530.53-1.85%8,542
Jan 14, 20260.570.580.540.540.54-3.57%22,550
Jan 13, 20260.550.570.520.560.561.82%96,743
Jan 12, 20260.540.580.540.550.55-96,577
Jan 9, 20260.520.550.520.550.5512.24%54,726
Jan 7, 20260.520.520.490.490.49-5.77%10,746
Jan 6, 20260.500.520.490.520.527.22%40,721
Jan 5, 20260.460.490.460.490.497.78%43,426
Jan 2, 20260.480.480.440.450.452.27%81,791
Dec 31, 20250.460.460.440.440.44-2.22%63,050
Dec 30, 20250.450.450.450.450.45-2.17%112,900
Dec 29, 20250.470.480.460.460.46-2.13%64,325
Dec 24, 20250.470.470.460.470.474.44%14,900
Dec 23, 20250.420.460.420.450.458.43%8,800
Dec 22, 20250.450.450.420.420.42-7.78%188,882
Dec 19, 20250.450.450.450.450.451.12%74,092
Dec 18, 20250.450.460.440.450.45-1.11%12,569
Dec 17, 20250.480.480.450.450.45-6.25%54,404
Dec 16, 20250.500.500.480.480.482.13%49,209
Dec 15, 20250.510.510.470.470.47-2.08%52,374
Dec 12, 20250.440.500.440.480.4812.94%255,319
Dec 11, 20250.410.430.410.430.433.66%80,200
Dec 10, 20250.410.430.410.410.41-26,231
Dec 9, 20250.420.450.410.410.411.23%237,534
Dec 8, 20250.430.430.400.410.411.25%351,576
Dec 5, 20250.410.410.400.400.40-82,905
Dec 4, 20250.380.400.380.400.402.56%74,500
Dec 3, 20250.420.420.370.390.39-8.24%227,298
Dec 2, 20250.430.430.420.430.433.66%32,985