Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Falcon Gold Corp (OP:FGLDF)

0.0132 +0.0002 (+1.54%)
Streaming Delayed Price Updated: 2:11 PM EST, Dec 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 11, 2025 0.0119 0.0144 0.0119 0.0130 507,955 -0.00(-6.47%)
Dec 10, 2025 0.0120 0.0143 0.0115 0.0139 123,745 +0.00(+20.87%)
Dec 09, 2025 0.0121 0.0136 0.0115 0.0115 331,900 -0.00(-15.44%)
Dec 08, 2025 0.0150 0.0150 0.0128 0.0136 81,650 -0.00(-20.00%)
Dec 05, 2025 0.0145 0.0170 0.0141 0.0170 240,000 +0.00(+8.28%)
Dec 04, 2025 0.0152 0.0157 0.0152 0.0157 18,000 +0.00(+9.03%)
Dec 03, 2025 0.0144 0.0144 0.0120 0.0144 4,200 -0.00(-5.26%)
Dec 02, 2025 0.0151 0.0170 0.0150 0.0152 296,104 +0.00(+11.76%)
Dec 01, 2025 0.0155 0.0155 0.0120 0.0136 316,000 -0.00(-4.23%)
Nov 28, 2025 0.0190 0.0190 0.0140 0.0142 43,617 -0.00(-16.47%)
Nov 26, 2025 0.0190 0.0190 0.0146 0.0170 374,650 +0.00(+0.00%)
Nov 25, 2025 0.0155 0.0177 0.0151 0.0170 179,858 +0.00(+25.93%)
Nov 24, 2025 0.0140 0.0140 0.0135 0.0135 6,970 -0.00(-0.74%)
Nov 21, 2025 0.0136 0.0136 0.0130 0.0136 8,000 +0.00(+13.33%)
Nov 20, 2025 0.0146 0.0146 0.0120 0.0120 307,500 -0.00(-14.29%)
Nov 19, 2025 0.0143 0.0171 0.0140 0.0140 32,700 -0.00(-20.00%)
Nov 18, 2025 0.0175 0.0175 0.0175 0.0175 2,700 +0.00(+11.46%)
Nov 17, 2025 0.0157 0.0180 0.0157 0.0157 10,501 +0.00(+0.00%)
Nov 13, 2025 0.0157 0 -0.00(-6.55%)
Nov 12, 2025 0.0162 0.0168 0.0162 0.0168 3,300 +0.00(+0.60%)
Nov 11, 2025 0.0170 0.0178 0.0164 0.0167 67,000 +0.00(+19.29%)
Nov 10, 2025 0.0140 0.0140 0.0132 0.0140 57,050 +0.00(+27.27%)
Nov 07, 2025 0.0140 0.0140 0.0110 0.0110 132,671 -0.00(-21.43%)
Nov 06, 2025 0.0140 0.0140 0.0140 0.0140 10,000 +0.00(+0.00%)
Nov 05, 2025 0.0140 0.0140 0.0131 0.0140 311,450 +0.00(+7.69%)
Oct 31, 2025 0.0130 20 -0.00(-7.14%)
Oct 30, 2025 0.0138 0.0140 0.0138 0.0140 40,100 +0.00(+1.45%)
Oct 29, 2025 0.0136 0.0138 0.0136 0.0138 19,505 +0.00(+5.34%)
Oct 28, 2025 0.0124 0.0131 0.0124 0.0131 17,400 +0.00(+18.02%)
Oct 27, 2025 0.0146 0.0183 0.0111 0.0111 672,280 -0.01(-32.73%)
Oct 24, 2025 0.0165 0.0165 0.0160 0.0165 34,600 +0.00(+0.61%)
Oct 23, 2025 0.0144 0.0180 0.0144 0.0164 1,080,000 +0.00(+27.13%)
Oct 22, 2025 0.0129 0.0129 0.0129 0.0129 10,000 -0.00(-14.00%)
Oct 21, 2025 0.0119 0.0150 0.0119 0.0150 13,000 +0.00(+33.93%)
Oct 20, 2025 0.0112 0.0119 0.0112 0.0112 17,259 -0.00(-5.88%)
Oct 17, 2025 0.0119 0.0119 0.0093 0.0119 47,800 +0.00(+7.21%)
Oct 16, 2025 0.0115 0.0115 0.0111 0.0111 85,903 +0.00(+19.35%)
Oct 15, 2025 0.0118 0.0120 0.0093 0.0093 21,555 -0.00(-7.00%)
Oct 14, 2025 0.0100 0.0100 0.0100 0.0100 966,000 +0.00(+42.86%)
Oct 13, 2025 0.0085 0.0085 0.0070 0.0070 105,700 -0.00(-22.22%)
Oct 10, 2025 0.0092 0.0092 0.0086 0.0090 98,500 +0.00(+0.00%)
Oct 09, 2025 0.0106 0.0106 0.0078 0.0090 1,261,199 -0.00(-10.00%)
Oct 08, 2025 0.0078 0.0100 0.0078 0.0100 423,110 +0.00(+35.14%)
Oct 07, 2025 0.0074 0.0074 0.0074 0.0074 49,000 -0.00(-26.73%)
Oct 06, 2025 0.0079 0.0106 0.0079 0.0101 152,800 +0.00(+26.25%)
Oct 02, 2025 0.0080 0 -0.00(-6.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.