ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.07
0.46%
US Tech 100
17,244.80
1.57%
S&P 500
5,099.96
1.02%
US Dollar vs CAD
1.36805
0.00%
Bitcoin
63,847.03
0.69%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Falcon Gold Corp (FG)

  7. Falcon Gold Corp (FG) Historical

FG Falcon Gold Corp

0.05
-0.005 (-9.09%)
Apr 26 2024 - Closed
Delayed by 15 minutes

FG Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Apr 25 2024 0.055 0.005 10.00% 0.055 0.055 0.055 890,065
Apr 24 2024 0.05 -0.005 -9.09% 0.055 0.055 0.05 246,667
Apr 23 2024 0.055 -0.005 -8.33% 0.06 0.06 0.055 51,180
Apr 22 2024 0.06 -0.005 -7.69% 0.06 0.065 0.06 96,870
Apr 19 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Apr 18 2024 0.065 0.005 8.33% 0.065 0.065 0.065 96,000
Apr 17 2024 0.06 -0.005 -7.69% 0.06 0.065 0.06 110,190
Apr 16 2024 0.065 0.005 8.33% 0.065 0.065 0.065 88,000
Apr 15 2024 0.06 -0.005 -7.69% 0.07 0.07 0.06 111,000
Apr 12 2024 0.065 -0.005 -7.14% 0.07 0.075 0.065 352,900
Apr 11 2024 0.07 0.015 27.27% 0.06 0.07 0.06 1,366,919
Apr 10 2024 0.055 0.015 37.50% 0.045 0.055 0.045 1,930,155
Apr 09 2024 0.04 0.00 0.00% 0.04 0.04 0.04 20
Apr 08 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 675,500
Apr 05 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Apr 04 2024 0.045 0.00 0.00% 0.045 0.045 0.045 100
Apr 03 2024 0.045 0.005 12.50% 0.04 0.045 0.04 263,413
Apr 02 2024 0.04 0.005 14.29% 0.035 0.04 0.035 186,000
Apr 01 2024 0.035 0.00 0.00% 0.035 0.035 0.035 7,851
Mar 28 2024 0.035 0.00 0.00% 0.035 0.035 0.035 6,503
Mar 27 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 42,100
Mar 26 2024 0.04 0.00 0.00% 0.035 0.04 0.035 55,173
Mar 25 2024 0.04 0.00 0.00% 0.04 0.04 0.04 2
Mar 22 2024 0.04 -0.005 -11.11% 0.04 0.04 0.04 46,538
Mar 21 2024 0.045 0.005 12.50% 0.04 0.045 0.04 67,500
Mar 20 2024 0.04 0.00 0.00% 0.04 0.04 0.04 24,010
Mar 19 2024 0.04 -0.005 -11.11% 0.045 0.045 0.04 16,500
Mar 18 2024 0.045 0.00 0.00% 0.04 0.05 0.04 53,100
Mar 15 2024 0.045 0.00 0.00% 0.045 0.045 0.045 575,370
Mar 14 2024 0.045 0.005 12.50% 0.045 0.045 0.045 540,050
Mar 13 2024 0.04 0.005 14.29% 0.04 0.055 0.04 621,805
Mar 12 2024 0.035 0.00 0.00% 0.035 0.035 0.035 213,020
Mar 11 2024 0.035 0.00 0.00% 0.035 0.035 0.035 22,000
Mar 08 2024 0.035 -0.005 -12.50% 0.04 0.04 0.035 382,000
Mar 07 2024 0.04 0.00 0.00% 0.04 0.04 0.04 867,050
Mar 06 2024 0.04 0.00 0.00% 0.04 0.04 0.04 205,737
Mar 05 2024 0.04 0.005 14.29% 0.04 0.04 0.04 255,750
Mar 04 2024 0.035 -0.005 -12.50% 0.045 0.045 0.035 177,000
Mar 01 2024 0.04 0.005 14.29% 0.04 0.04 0.04 62,515
Feb 29 2024 0.035 0.00 0.00% 0.035 0.045 0.035 887,670
Feb 28 2024 0.035 0.005 16.67% 0.03 0.04 0.03 538,054
Feb 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 5,000
Feb 26 2024 0.03 0.005 20.00% 0.025 0.03 0.025 503,300
Feb 23 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 22 2024 0.025 0.00 0.00% 0.025 0.025 0.025 5,000
Feb 21 2024 0.025 0.00 0.00% 0.025 0.025 0.025 40,000
Feb 20 2024 0.025 0.00 0.00% 0.025 0.025 0.025 1,000
Feb 16 2024 0.025 0.005 25.00% 0.025 0.025 0.025 2,622
Feb 15 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 14 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 13 2024 0.02 -0.005 -20.00% 0.02 0.02 0.02 7,000
Feb 12 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 09 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 08 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 07 2024 0.025 0.00 0.00% 0.02 0.025 0.02 15,000
Feb 06 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0
Feb 05 2024 0.025 0.005 25.00% 0.025 0.025 0.025 50,001
Feb 02 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Feb 01 2024 0.02 -0.005 -20.00% 0.02 0.02 0.02 10,000
Jan 31 2024 0.025 0.00 0.00% 0.025 0.025 0.025 10,000
Jan 30 2024 0.025 0.00 0.00% 0.025 0.025 0.025 256,000
Jan 29 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0

Your Recent History

TSXV
FG
Falcon Gold
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved