Free Trial

Falcon Gold (FG) Stock Chart & Stock Price History

C$0.04
0.00 (0.00%)
(As of 05/23/2024 05:18 PM ET)

Falcon Gold Stock Price Performance

5 Day
Performance
-10.00%
1 Month
Performance
-10.00%
3 Month
Performance
+80.00%
6 Month
Performance
+28.57%
Year-To-Date
Performance
+28.57%
1 Year
Performance
-18.18%
Receive FG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Falcon Gold and its competitors with MarketBeat's FREE daily newsletter

FG Stock Chart for Friday, May, 24, 2024

Falcon Gold Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2024C$0.05C$0.05C$0.05C$0.051,111 shsC$6.19 million
05/22/2024C$0.05C$0.05C$0.05C$0.04346,500 shsC$6.19 million
05/21/2024C$0.05C$0.05
-10.00%
C$0.05C$0.04372,000 shsC$6.19 million
05/20/2024C$0.05C$0.05C$0.05C$0.0576,000 shsC$6.87 million
05/17/2024C$0.05C$0.05C$0.05C$0.0576,000 shsC$6.87 million
05/16/2024C$0.04C$0.05
+42.86%
C$0.05C$0.04212,000 shsC$6.87 million
05/15/2024C$0.04C$0.04
-12.50%
C$0.04C$0.0480,000 shsC$4.81 million
05/14/2024C$0.04C$0.04C$0.04C$0.04208,000 shsC$5.50 million
05/13/2024C$0.04C$0.04C$0.04C$0.0462,500 shsC$5.50 million
05/10/2024C$0.04C$0.04C$0.04C$0.047,000 shsC$5.50 million
05/09/2024C$0.04C$0.04C$0.04C$0.0441,176 shsC$5.50 million
05/08/2024C$0.04C$0.04C$0.04C$0.04107,185 shsC$5.50 million
05/07/2024C$0.04C$0.04C$0.05C$0.04973,002 shsC$5.50 million
05/06/2024C$0.04C$0.04C$0.05C$0.04973,002 shsC$5.50 million
05/03/2024C$0.05C$0.04
-20.00%
C$0.05C$0.04973,002 shsC$5.50 million
05/02/2024C$0.05C$0.05C$0.05C$0.0569,000 shsC$6.87 million
05/01/2024C$0.05C$0.05C$0.05C$0.0569,000 shsC$6.87 million
04/30/2024C$0.05C$0.05C$0.05C$0.0559,000 shsC$6.87 million
04/29/2024C$0.05C$0.05C$0.05C$0.0520,149 shsC$6.87 million
04/26/2024C$0.06C$0.05
-9.09%
C$0.05C$0.05163,600 shsC$6.87 million
04/25/2024C$0.05C$0.06
+10.00%
C$0.06C$0.06890,065 shsC$7.56 million
04/24/2024C$0.06C$0.05
-9.09%
C$0.06C$0.05246,667 shsC$6.87 million
04/23/2024C$0.06C$0.06
-8.33%
C$0.06C$0.0651,180 shsC$7.56 million
04/22/2024C$0.07C$0.06
-7.69%
C$0.07C$0.0696,870 shsC$8.25 million
04/19/2024C$0.07C$0.07C$0.07C$0.0796,000 shsC$8.93 million
04/18/2024C$0.06C$0.07
+8.33%
C$0.07C$0.0796,000 shsC$8.93 million
04/17/2024C$0.07C$0.06
-7.69%
C$0.07C$0.06110,190 shsC$8.25 million
04/16/2024C$0.06C$0.07
+8.33%
C$0.07C$0.0788,000 shsC$8.93 million
04/15/2024C$0.07C$0.06
-7.69%
C$0.07C$0.06111,000 shsC$8.25 million
04/12/2024C$0.07C$0.07
-7.14%
C$0.08C$0.07352,900 shsC$8.93 million
04/11/2024C$0.06C$0.07
+27.27%
C$0.07C$0.061.37 million shsC$9.62 million
04/10/2024C$0.04C$0.06
+37.50%
C$0.06C$0.051.93 million shsC$7.56 million
04/09/2024C$0.04C$0.04C$0.04C$0.04675,500 shsC$5.50 million
04/08/2024C$0.05C$0.04
-11.11%
C$0.04C$0.04675,500 shsC$5.50 million
04/05/2024C$0.05C$0.05C$0.05C$0.04263,413 shsC$6.19 million
04/04/2024C$0.05C$0.05C$0.05C$0.04263,413 shsC$6.19 million
04/03/2024C$0.04C$0.05
+12.50%
C$0.05C$0.04263,413 shsC$6.19 million
04/02/2024C$0.04C$0.04
+14.29%
C$0.04C$0.04186,000 shsC$5.50 million
04/01/2024C$0.04C$0.04C$0.04C$0.047,851 shsC$4.81 million
03/29/2024C$0.04C$0.04C$0.04C$0.046,503 shsC$4.81 million
This could mean the end of the U.S dollar… (Ad)

Experts say global conflict and escalated tensions could send the U.S. economy spiraling… Which is why elites and billionaire investors turn to physical precious metals in times like these.

Download your FREE Precious Metals Guide Now.
03/28/2024C$0.04C$0.04C$0.04C$0.046,503 shsC$4.81 million
03/27/2024C$0.04C$0.04
-12.50%
C$0.04C$0.0442,100 shsC$4.81 million
03/26/2024C$0.04C$0.04C$0.04C$0.0455,173 shsC$5.50 million
03/25/2024C$0.04C$0.04C$0.04C$0.0446,538 shsC$5.50 million
03/22/2024C$0.05C$0.04
-11.11%
C$0.04C$0.0446,538 shsC$5.50 million
03/21/2024C$0.04C$0.05
+12.50%
C$0.05C$0.0467,500 shsC$6.19 million
03/20/2024C$0.04C$0.04C$0.04C$0.0424,010 shsC$5.50 million
03/19/2024C$0.05C$0.04
-11.11%
C$0.05C$0.0416,500 shsC$5.50 million
03/18/2024C$0.05C$0.05C$0.05C$0.0453,100 shsC$6.19 million
03/15/2024C$0.05C$0.05C$0.05C$0.05575,370 shsC$6.19 million
03/14/2024C$0.04C$0.05
+12.50%
C$0.05C$0.05540,050 shsC$6.19 million
03/13/2024C$0.04C$0.04
+14.29%
C$0.06C$0.04621,805 shsC$5.50 million
03/12/2024C$0.04C$0.04C$0.04C$0.04213,020 shsC$4.81 million
03/11/2024C$0.04C$0.04C$0.04C$0.0422,000 shsC$4.81 million
03/08/2024C$0.04C$0.04
-12.50%
C$0.04C$0.04382,000 shsC$4.81 million
03/07/2024C$0.04C$0.04C$0.04C$0.04867,050 shsC$5.49 million
03/06/2024C$0.04C$0.04C$0.04C$0.04205,737 shsC$5.49 million
03/05/2024C$0.04C$0.04
+14.29%
C$0.04C$0.04255,750 shsC$5.49 million
03/04/2024C$0.04C$0.04
-12.50%
C$0.05C$0.04177,000 shsC$4.81 million
03/01/2024C$0.04C$0.04
+14.29%
C$0.04C$0.0462,515 shsC$5.49 million
02/29/2024C$0.04C$0.04C$0.05C$0.04887,670 shsC$4.62 million
02/28/2024C$0.03C$0.04
+16.67%
C$0.04C$0.03538,054 shsC$4.62 million
02/27/2024C$0.03C$0.03C$0.03C$0.035,000 shsC$3.96 million
02/26/2024C$0.03C$0.03
+20.00%
C$0.03C$0.03503,300 shsC$3.96 million
02/23/2024C$0.03C$0.03C$0.03C$0.035,000 shsC$3.30 million

This page (CVE:FG) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners