OTC Markets OTCPK - Delayed Quote USD

Falcon Gold Corp. (FGLDF)

0.0146

+0.0003

+(2.10%)

At close: May 9 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.0140	0.0163	0.0140	0.0146	0.0146	406,000
May 8, 2025	0.0137	0.0137	0.0135	0.0136	0.0136	90,000
May 7, 2025	0.0139	0.0140	0.0139	0.0140	0.0140	16,800
May 6, 2025	0.0144	0.0144	0.0134	0.0134	0.0134	31,495
May 5, 2025	0.0175	0.0175	0.0153	0.0153	0.0153	43,300
May 2, 2025	0.0150	0.0150	0.0129	0.0145	0.0145	660,984
May 1, 2025	0.0135	0.0155	0.0125	0.0155	0.0155	21,350
Apr 30, 2025	0.0164	0.0164	0.0136	0.0162	0.0162	44,085
Apr 29, 2025	0.0159	0.0159	0.0152	0.0152	0.0152	9,000
Apr 28, 2025	0.0123	0.0149	0.0099	0.0149	0.0149	674,998
Apr 25, 2025	0.0193	0.0193	0.0126	0.0148	0.0148	574,548
Apr 24, 2025	0.0180	0.0193	0.0143	0.0193	0.0193	1,789,430
Apr 23, 2025	0.0193	0.0193	0.0162	0.0180	0.0180	60,000
Apr 22, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	4,651
Apr 21, 2025	0.0218	0.0218	0.0215	0.0215	0.0215	23,972
Apr 17, 2025	0.0207	0.0207	0.0207	0.0207	0.0207	-
Apr 16, 2025	0.0216	0.0220	0.0207	0.0207	0.0207	272,346
Apr 15, 2025	0.0216	0.0216	0.0200	0.0206	0.0206	227,074
Apr 14, 2025	0.0222	0.0222	0.0222	0.0222	0.0222	100,000
Apr 11, 2025	0.0270	0.0270	0.0230	0.0230	0.0230	4,501
Apr 10, 2025	0.0159	0.0260	0.0159	0.0260	0.0260	42,000
Apr 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 8, 2025	0.0205	0.0205	0.0200	0.0200	0.0200	22,700
Apr 7, 2025	0.0193	0.0212	0.0193	0.0212	0.0212	127,450
Apr 4, 2025	0.0225	0.0225	0.0225	0.0225	0.0225	100
Apr 3, 2025	0.0250	0.0250	0.0213	0.0213	0.0213	117,143
Apr 2, 2025	0.0226	0.0238	0.0223	0.0232	0.0232	19,000
Apr 1, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	-
Mar 31, 2025	0.0249	0.0249	0.0249	0.0249	0.0249	15,000
Mar 28, 2025	0.0246	0.0246	0.0230	0.0230	0.0230	65,000
Mar 27, 2025	0.0246	0.0246	0.0246	0.0246	0.0246	7,000
Mar 26, 2025	0.0238	0.0241	0.0238	0.0241	0.0241	5,100
Mar 25, 2025	0.0238	0.0238	0.0238	0.0238	0.0238	100
Mar 24, 2025	0.0223	0.0223	0.0223	0.0223	0.0223	-
Mar 21, 2025	0.0223	0.0223	0.0223	0.0223	0.0223	-
Mar 20, 2025	0.0223	0.0223	0.0223	0.0223	0.0223	80,000
Mar 19, 2025	0.0223	0.0245	0.0223	0.0240	0.0240	85,000
Mar 18, 2025	0.0223	0.0223	0.0223	0.0223	0.0223	3,500
Mar 17, 2025	0.0245	0.0245	0.0245	0.0245	0.0245	10,000
Mar 14, 2025	0.0275	0.0275	0.0244	0.0244	0.0244	52,000
Mar 13, 2025	0.0234	0.0253	0.0226	0.0253	0.0253	62,500
Mar 12, 2025	0.0244	0.0245	0.0226	0.0245	0.0245	13,000
Mar 11, 2025	0.0205	0.0225	0.0205	0.0225	0.0225	2,600
Mar 10, 2025	0.0246	0.0246	0.0246	0.0246	0.0246	-
Mar 7, 2025	0.0246	0.0246	0.0246	0.0246	0.0246	10,000
Mar 6, 2025	0.0245	0.0245	0.0245	0.0245	0.0245	-
Mar 5, 2025	0.0270	0.0270	0.0245	0.0245	0.0245	55,500
Mar 4, 2025	0.0226	0.0226	0.0226	0.0226	0.0226	-
Mar 3, 2025	0.0262	0.0262	0.0226	0.0226	0.0226	4,934
Feb 28, 2025	0.0247	0.0256	0.0236	0.0245	0.0245	105,000
Feb 27, 2025	0.0350	0.0350	0.0271	0.0292	0.0292	256,700
Feb 26, 2025	0.0316	0.0316	0.0277	0.0277	0.0277	34,496
Feb 25, 2025	0.0316	0.0316	0.0250	0.0286	0.0286	23,000
Feb 24, 2025	0.0320	0.0338	0.0320	0.0338	0.0338	24,350
Feb 21, 2025	0.0288	0.0330	0.0280	0.0300	0.0300	270,061
Feb 20, 2025	0.0265	0.0312	0.0265	0.0274	0.0274	134,270
Feb 19, 2025	0.0274	0.0292	0.0245	0.0287	0.0287	176,000
Feb 18, 2025	0.0267	0.0288	0.0232	0.0272	0.0272	210,855
Feb 14, 2025	0.0258	0.0266	0.0248	0.0266	0.0266	110,000
Feb 13, 2025	0.0231	0.0231	0.0231	0.0231	0.0231	-
Feb 12, 2025	0.0231	0.0231	0.0231	0.0231	0.0231	700
Feb 11, 2025	0.0212	0.0250	0.0212	0.0250	0.0250	20,000
Feb 10, 2025	0.0211	0.0211	0.0211	0.0211	0.0211	-
Feb 7, 2025	0.0211	0.0211	0.0211	0.0211	0.0211	10,000
Feb 6, 2025	0.0255	0.0255	0.0246	0.0246	0.0246	51,000
Feb 5, 2025	0.0238	0.0238	0.0238	0.0238	0.0238	1,590
Feb 4, 2025	0.0175	0.0203	0.0175	0.0175	0.0175	125,000
Feb 3, 2025	0.0235	0.0251	0.0223	0.0223	0.0223	31,150
Jan 31, 2025	0.0223	0.0223	0.0223	0.0223	0.0223	-
Jan 30, 2025	0.0210	0.0223	0.0206	0.0223	0.0223	71,000
Jan 29, 2025	0.0173	0.0230	0.0173	0.0230	0.0230	41,500
Jan 28, 2025	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jan 27, 2025	0.0196	0.0196	0.0196	0.0196	0.0196	-
Jan 24, 2025	0.0196	0.0196	0.0196	0.0196	0.0196	2,500
Jan 23, 2025	0.0124	0.0180	0.0124	0.0180	0.0180	6,500
Jan 22, 2025	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jan 21, 2025	0.0205	0.0205	0.0175	0.0175	0.0175	70,000
Jan 17, 2025	0.0197	0.0197	0.0197	0.0197	0.0197	10,000
Jan 16, 2025	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jan 15, 2025	0.0190	0.0197	0.0175	0.0175	0.0175	72,499
Jan 14, 2025	0.0156	0.0197	0.0156	0.0187	0.0187	37,776
Jan 13, 2025	0.0197	0.0197	0.0197	0.0197	0.0197	26,424
Jan 10, 2025	0.0164	0.0164	0.0164	0.0164	0.0164	2,000
Jan 8, 2025	0.0197	0.0197	0.0197	0.0197	0.0197	5,076
Jan 7, 2025	0.0177	0.0177	0.0170	0.0172	0.0172	1,000
Jan 6, 2025	0.0178	0.0178	0.0168	0.0168	0.0168	12,650
Jan 3, 2025	0.0177	0.0177	0.0139	0.0140	0.0140	279,600
Jan 2, 2025	0.0173	0.0173	0.0148	0.0148	0.0148	59,055
Dec 31, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Dec 30, 2024	0.0177	0.0198	0.0177	0.0198	0.0198	20,000
Dec 27, 2024	0.0180	0.0180	0.0140	0.0178	0.0178	72,800
Dec 26, 2024	0.0180	0.0184	0.0180	0.0184	0.0184	20,000
Dec 24, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	-
Dec 23, 2024	0.0157	0.0157	0.0157	0.0157	0.0157	3,000
Dec 20, 2024	0.0161	0.0187	0.0132	0.0164	0.0164	85,000
Dec 19, 2024	0.0175	0.0175	0.0152	0.0163	0.0163	59,700
Dec 18, 2024	0.0229	0.0229	0.0193	0.0193	0.0193	20,100
Dec 17, 2024	0.0200	0.0224	0.0175	0.0224	0.0224	161,000
Dec 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	7,000
Dec 13, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Dec 12, 2024	0.0218	0.0232	0.0218	0.0232	0.0232	45,587
Dec 11, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	6,000
Dec 10, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	-
Dec 9, 2024	0.0213	0.0213	0.0213	0.0213	0.0213	12,000
Dec 6, 2024	0.0202	0.0204	0.0177	0.0177	0.0177	22,000
Dec 5, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Dec 4, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
Dec 3, 2024	0.0218	0.0218	0.0218	0.0218	0.0218	9,000
Dec 2, 2024	0.0178	0.0220	0.0175	0.0220	0.0220	230,412
Nov 29, 2024	0.0191	0.0218	0.0191	0.0218	0.0218	24,100
Nov 27, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Nov 26, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	4,000
Nov 25, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	3,817
Nov 22, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	100
Nov 21, 2024	0.0232	0.0250	0.0232	0.0250	0.0250	50,000
Nov 20, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Nov 19, 2024	0.0205	0.0252	0.0205	0.0252	0.0252	43,500
Nov 18, 2024	0.0234	0.0235	0.0199	0.0199	0.0199	41,499
Nov 15, 2024	0.0236	0.0261	0.0225	0.0249	0.0249	66,341
Nov 14, 2024	0.0261	0.0287	0.0261	0.0287	0.0287	25,000
Nov 13, 2024	0.0254	0.0254	0.0244	0.0251	0.0251	144,500
Nov 12, 2024	0.0165	0.0300	0.0165	0.0300	0.0300	76,000
Nov 11, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	18,000
Nov 8, 2024	0.0269	0.0269	0.0247	0.0247	0.0247	15,500
Nov 7, 2024	0.0262	0.0269	0.0262	0.0269	0.0269	32,700
Nov 6, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	659
Nov 5, 2024	0.0294	0.0294	0.0265	0.0265	0.0265	2,196
Nov 4, 2024	0.0280	0.0285	0.0280	0.0285	0.0285	20,000
Nov 1, 2024	0.0400	0.0400	0.0289	0.0289	0.0289	45,500
Oct 31, 2024	0.0337	0.0337	0.0290	0.0294	0.0294	222,139
Oct 30, 2024	0.0325	0.0325	0.0300	0.0325	0.0325	27,000
Oct 29, 2024	0.0331	0.0374	0.0320	0.0320	0.0320	139,504
Oct 28, 2024	0.0431	0.0431	0.0325	0.0325	0.0325	110,919
Oct 25, 2024	0.0370	0.0375	0.0280	0.0327	0.0327	955,159
Oct 24, 2024	0.0300	0.0349	0.0279	0.0349	0.0349	340,350
Oct 23, 2024	0.0338	0.0370	0.0277	0.0290	0.0290	267,517
Oct 22, 2024	0.0370	0.0370	0.0283	0.0349	0.0349	1,003,474
Oct 21, 2024	0.0280	0.0349	0.0249	0.0295	0.0295	1,286,453
Oct 18, 2024	0.0250	0.0284	0.0250	0.0250	0.0250	359,300
Oct 17, 2024	0.0370	0.0370	0.0236	0.0236	0.0236	225,480
Oct 16, 2024	0.0340	0.0340	0.0253	0.0270	0.0270	345,668
Oct 15, 2024	0.0241	0.0275	0.0241	0.0260	0.0260	78,350
Oct 14, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	-
Oct 11, 2024	0.0255	0.0255	0.0241	0.0241	0.0241	25,053
Oct 10, 2024	0.0260	0.0302	0.0260	0.0260	0.0260	101,000
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Oct 8, 2024	0.0317	0.0317	0.0317	0.0317	0.0317	34,737
Oct 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 4, 2024	0.0301	0.0318	0.0279	0.0280	0.0280	150,126
Oct 3, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Oct 2, 2024	0.0300	0.0336	0.0300	0.0336	0.0336	100,000
Oct 1, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	98,500
Sep 30, 2024	0.0336	0.0336	0.0300	0.0300	0.0300	70,000
Sep 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,000
Sep 26, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Sep 25, 2024	0.0291	0.0335	0.0291	0.0335	0.0335	26,200
Sep 24, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	16,800
Sep 23, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	6,500
Sep 20, 2024	0.0339	0.0339	0.0339	0.0339	0.0339	-
Sep 19, 2024	0.0321	0.0339	0.0281	0.0339	0.0339	43,685
Sep 18, 2024	0.0419	0.0419	0.0339	0.0339	0.0339	45,970
Sep 17, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Sep 16, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Sep 13, 2024	0.0329	0.0329	0.0325	0.0325	0.0325	245,000
Sep 12, 2024	0.0301	0.0301	0.0301	0.0301	0.0301	20,000
Sep 11, 2024	0.0290	0.0301	0.0284	0.0284	0.0284	45,000
Sep 10, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	20,000
Sep 9, 2024	0.0305	0.0336	0.0245	0.0336	0.0336	36,500
Sep 6, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	61,000
Sep 5, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	-
Sep 4, 2024	0.0253	0.0277	0.0253	0.0277	0.0277	70,500
Sep 3, 2024	0.0269	0.0269	0.0210	0.0210	0.0210	20,500
Aug 30, 2024	0.0222	0.0270	0.0210	0.0210	0.0210	152,396
Aug 29, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Aug 28, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Aug 27, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Aug 26, 2024	0.0253	0.0253	0.0253	0.0253	0.0253	-
Aug 23, 2024	0.0254	0.0254	0.0253	0.0253	0.0253	14,900
Aug 22, 2024	0.0277	0.0277	0.0224	0.0248	0.0248	32,100
Aug 21, 2024	0.0277	0.0277	0.0271	0.0277	0.0277	62,520
Aug 20, 2024	0.0277	0.0277	0.0256	0.0256	0.0256	2,000
Aug 19, 2024	0.0205	0.0277	0.0201	0.0277	0.0277	64,000
Aug 16, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	-
Aug 15, 2024	0.0261	0.0261	0.0261	0.0261	0.0261	-
Aug 14, 2024	0.0256	0.0261	0.0256	0.0261	0.0261	1,510
Aug 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 9, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 8, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 7, 2024	0.0270	0.0290	0.0247	0.0290	0.0290	48,300
Aug 6, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	1,010
Aug 5, 2024	0.0247	0.0247	0.0247	0.0247	0.0247	-
Aug 2, 2024	0.0233	0.0247	0.0223	0.0247	0.0247	44,050
Aug 1, 2024	0.0236	0.0236	0.0216	0.0216	0.0216	76,500
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	200
Jul 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 29, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 26, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jul 25, 2024	0.0296	0.0296	0.0250	0.0290	0.0290	37,000
Jul 24, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Jul 23, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Jul 22, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	-
Jul 19, 2024	0.0343	0.0343	0.0343	0.0343	0.0343	2,000
Jul 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	7,000
Jul 17, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Jul 16, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	1,000
Jul 15, 2024	0.0250	0.0295	0.0250	0.0295	0.0295	302,760
Jul 12, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	10,000
Jul 11, 2024	0.0296	0.0296	0.0284	0.0295	0.0295	106,500
Jul 10, 2024	0.0250	0.0251	0.0250	0.0251	0.0251	202,000
Jul 9, 2024	0.0344	0.0344	0.0344	0.0344	0.0344	5,000
Jul 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	14,500
Jul 5, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	21,000
Jul 3, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	1,000
Jul 2, 2024	0.0218	0.0290	0.0218	0.0254	0.0254	137,800
Jul 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Jun 27, 2024	0.0260	0.0388	0.0260	0.0300	0.0300	28,800
Jun 26, 2024	0.0299	0.0299	0.0210	0.0210	0.0210	264,278
Jun 25, 2024	0.0342	0.0388	0.0294	0.0300	0.0300	299,676
Jun 24, 2024	0.0201	0.0295	0.0201	0.0270	0.0270	18,000
Jun 21, 2024	0.0300	0.0388	0.0254	0.0293	0.0293	1,163,800
Jun 20, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	16,000
Jun 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	6,525
Jun 14, 2024	0.0290	0.0303	0.0290	0.0303	0.0303	12,800
Jun 13, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	10,000
Jun 12, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	1,200
Jun 11, 2024	0.0290	0.0325	0.0290	0.0325	0.0325	80,100
Jun 10, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jun 7, 2024	0.0400	0.0400	0.0321	0.0325	0.0325	69,000
Jun 6, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	-
Jun 5, 2024	0.0335	0.0353	0.0290	0.0353	0.0353	68,300
Jun 4, 2024	0.0335	0.0336	0.0335	0.0336	0.0336	10,000
Jun 3, 2024	0.0337	0.0337	0.0330	0.0330	0.0330	28,000
May 31, 2024	0.0289	0.0333	0.0289	0.0333	0.0333	10,200
May 30, 2024	0.0282	0.0337	0.0282	0.0337	0.0337	31,100
May 29, 2024	0.0290	0.0336	0.0290	0.0290	0.0290	30,950
May 28, 2024	0.0373	0.0373	0.0318	0.0318	0.0318	16,000
May 24, 2024	0.0340	0.0341	0.0330	0.0330	0.0330	125,700
May 23, 2024	0.0299	0.0336	0.0299	0.0336	0.0336	77,293
May 22, 2024	0.0332	0.0336	0.0328	0.0336	0.0336	55,975
May 21, 2024	0.0460	0.0460	0.0299	0.0336	0.0336	125,750
May 20, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	3,000
May 17, 2024	0.0374	0.0374	0.0374	0.0374	0.0374	-
May 16, 2024	0.0333	0.0400	0.0300	0.0374	0.0374	134,252
May 15, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
May 14, 2024	0.0260	0.0333	0.0260	0.0333	0.0333	21,000
May 13, 2024	0.0334	0.0334	0.0332	0.0332	0.0332	13,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000

TNGL Tonogold Resources, Inc.

0.0140

0.00%

USGDF American Pacific Mining Corp.

0.1490

-0.67%

BLAGF Blue Lagoon Resources Inc.

0.4040

-0.74%

OGNRF Orogen Royalties Inc.

1.3200

+0.76%

HSTXF Heliostar Metals Ltd.

0.8810

-2.86%

NESRF Northern Star Resources Limited

12.80

0.00%

GORO Gold Resource Corporation

0.5575

-0.38%

OR Osisko Gold Royalties Ltd

24.36

+2.74%

GROY Gold Royalty Corp.

1.6200

+4.52%

NG NovaGold Resources Inc.

3.7800

+0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Falcon Gold Corp. (FGLDF)

Related Tickers