Skip to main content
Falcon Gold Corp. (TSXV:FG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
0.00 (0.00%)
Apr 28, 2026, 9:30 AM EST

Falcon Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.030.030.030.030.03-14.29%5,690
Apr 24, 20260.040.040.040.040.04-24,002
Apr 23, 20260.030.040.030.040.04-44,875
Apr 22, 20260.030.040.030.040.04-11,825
Apr 21, 20260.040.040.040.040.04-350,483
Apr 20, 20260.040.040.040.040.0416.67%149,921
Apr 17, 20260.030.040.030.030.03-30
Apr 16, 20260.030.030.030.030.03-431,314
Apr 15, 20260.030.050.030.030.03-33.33%988,997
Apr 7, 20260.050.050.050.050.0550.00%2,833
Apr 6, 20260.030.030.030.030.03-33.33%9,710
Mar 30, 20260.050.050.050.050.05-10,728
Mar 25, 20260.030.050.030.050.05-8,896
Mar 24, 20260.050.050.050.050.0550.00%26,333
Mar 23, 20260.030.030.030.030.03-33.33%11,033
Mar 20, 20260.050.050.030.050.05-28,163
Mar 17, 20260.050.050.050.050.0550.00%333
Mar 16, 20260.030.050.030.030.03-33.33%259,365
Mar 13, 20260.050.050.030.050.0550.00%394,166
Mar 12, 20260.030.030.030.030.03-33.33%344
Mar 11, 20260.050.050.050.050.05-56,716
Mar 10, 20260.050.050.050.050.05-167,001
Mar 9, 20260.050.050.050.050.05-1,419
Mar 6, 20260.050.050.050.050.05-151,327
Mar 5, 20260.050.050.050.050.05-1,331
Mar 4, 20260.060.060.050.050.05-102,639
Mar 3, 20260.050.050.050.050.05-28,474
Mar 2, 20260.050.050.050.050.05-21,419
Feb 27, 20260.050.050.050.050.05-46,666
Feb 26, 20260.050.050.050.050.05-87,709
Feb 25, 20260.050.050.050.050.05-159,166
Feb 24, 20260.050.050.050.050.05-146,888
Feb 23, 20260.050.050.050.050.05-295,288
Feb 20, 20260.050.050.050.050.05-61,761
Feb 19, 20260.050.050.050.050.05-1,056
Feb 18, 20260.050.050.050.050.05-57,260
Feb 17, 20260.050.050.050.050.05-254,654
Feb 13, 20260.050.050.050.050.05-25.00%321,666
Feb 12, 20260.060.060.050.060.06-21,326
Feb 11, 20260.050.060.050.060.0633.33%297,877
Feb 10, 20260.050.050.050.050.05-25.00%18,529
Feb 9, 20260.060.060.060.060.0633.33%1,400
Feb 6, 20260.050.050.050.050.05-111,909
Feb 5, 20260.060.060.050.050.05-25.00%958,571
Feb 4, 20260.060.060.060.060.0633.33%15,436
Feb 2, 20260.050.060.050.050.05-25.00%907,528
Jan 30, 20260.050.060.050.060.06-147,297
Jan 29, 20260.060.060.060.060.0633.33%93,683
Jan 28, 20260.060.060.050.050.05-43,992
Jan 27, 20260.060.060.050.050.05-25.00%4,737
Jan 26, 20260.060.060.050.060.06-266,610
Jan 23, 20260.060.080.050.060.06-376,669
Jan 22, 20260.060.060.060.060.06-96,666
Jan 21, 20260.060.060.050.060.06-159,529
Jan 20, 20260.060.060.050.060.06-226,144
Jan 19, 20260.060.060.050.060.06-189,012
Jan 16, 20260.060.060.060.060.06-31,111
Jan 15, 20260.060.060.060.060.06-20.00%94,455
Jan 14, 20260.060.080.050.080.0825.00%113,377
Jan 13, 20260.080.080.060.060.06-20.00%175,653
Jan 12, 20260.060.080.060.080.0825.00%1,045,961
Jan 9, 20260.060.060.050.060.06-96,124
Jan 8, 20260.050.060.050.060.06-36,733
Jan 7, 20260.060.060.050.060.0633.33%534,751
Jan 6, 20260.060.060.050.050.05-25.00%1,474,123
Jan 5, 20260.060.060.050.060.06-66,510
Jan 2, 20260.050.060.050.060.06-23,754
Dec 31, 20250.060.060.050.060.06-50,548
Dec 30, 20250.060.060.050.060.06-8,208
Dec 29, 20250.060.060.050.060.0633.33%79,271
Dec 24, 20250.050.050.050.050.05-25.00%21,301
Dec 23, 20250.060.060.050.060.06-101,676
Dec 22, 20250.060.060.050.060.0633.33%71,638
Dec 19, 20250.050.060.050.050.05-25.00%78,513
Dec 18, 20250.060.060.050.060.06-24,039
Dec 17, 20250.060.060.060.060.0633.33%1,083
Dec 16, 20250.060.060.050.050.05-25.00%209,399
Dec 15, 20250.060.060.060.060.06-12,115
Dec 12, 20250.060.060.060.060.0633.33%5,333
Dec 11, 20250.060.060.050.050.05-173,622
Dec 10, 20250.060.060.050.050.05-25.00%37,598
Dec 9, 20250.050.060.050.060.06-60,386
Dec 8, 20250.060.060.060.060.06-20.00%234,576
Dec 5, 20250.080.080.060.080.08-27,497
Dec 4, 20250.080.080.080.080.0825.00%16,005
Dec 3, 20250.080.080.060.060.06-20.00%28,067
Dec 2, 20250.080.080.060.080.08-237,157
Dec 1, 20250.080.080.060.080.0825.00%87,669
Nov 28, 20250.060.060.060.060.06-169,566
Nov 27, 20250.080.080.060.060.06-133,999
Nov 26, 20250.060.080.060.060.06-685,311
Nov 25, 20250.060.080.050.060.0633.33%606,999
Nov 24, 20250.060.060.050.050.05-25.00%67,666
Nov 21, 20250.060.060.060.060.06-134,623
Nov 20, 20250.060.080.060.060.06-324,618
Nov 19, 20250.080.080.060.060.06-575,507
Nov 18, 20250.060.060.060.060.06-101,833
Nov 17, 20250.060.060.060.060.06-51,780
Nov 14, 20250.060.060.060.060.06-93,999
Nov 13, 20250.060.080.060.060.06-208,521