Dark

FGLDF
FALCON GOLD CORP
stock OTC

EOD

Aug 7, 2026

0.0235USD+1.444%(+0.0003)8,839

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.023535	0.023535	0.023535	0.023535	+1.444%	8,839	0.000%
2026-08-06	0.020900	0.023200	0.020900	0.023200	+2.000%	80,000	+1.444%
2026-08-05	0.022745	0.022745	0.022745	0.022745	+0.419%	10,000	+3.473%
2026-08-04	0.022120	0.025300	0.022120	0.022650	+48.039%	94,166	+3.907%
2026-08-03	0.015300	0.015300	0.015300	0.015300	+3.378%	120,000	+53.824%
2026-07-30	0.014800	0.014800	0.014800	0.014800	-50.336%	50,000	+59.020%
2026-07-27	0.014400	0.029800	0.014400	0.029800	+88.608%	23,664	-21.023%
2026-07-23	0.030000	0.030000	0.015800	0.015800	0.000%	16,675	+48.956%
2026-07-20	0.021462	0.021462	0.015800	0.015800	-26.512%	14,000	+48.956%
2026-07-17	0.021500	0.021500	0.021500	0.021500	-28.333%	36,666	+9.465%
2026-07-16	0.026100	0.030000	0.026100	0.030000	+41.509%	11,000	-21.550%
2026-07-13	0.021200	0.021200	0.021200	0.021200	+3.566%	10,000	+11.014%
2026-07-09	0.027000	0.030000	0.020470	0.020470	-16.789%	15,000	+14.973%
2026-07-07	0.024600	0.024600	0.024600	0.024600	-7.588%	333	-4.329%
2026-07-06	0.026620	0.026620	0.026620	0.026620	+6.736%	1,666	-11.589%
2026-07-02	0.024940	0.024940	0.024940	0.024940	+10.844%	2,500	-5.634%
2026-07-01	0.020250	0.022500	0.020250	0.022500	-25.000%	8,977	+4.600%
2026-06-30	0.020250	0.030000	0.016500	0.030000	+29.088%	11,998	-21.550%
2026-06-29	0.030000	0.030000	0.023240	0.023240	-21.220%	6,000	+1.269%
2026-06-26	0.030000	0.030000	0.029410	0.029500	+33.605%	16,009	-20.220%
2026-06-25	0.024520	0.024520	0.022080	0.022080	-8.382%	5,667	+6.590%
2026-06-24	0.028400	0.028400	0.024100	0.024100	-9.805%	28,099	-2.344%
2026-06-22	0.025920	0.026720	0.025880	0.026720	+1.597%	10,766	-11.920%
2026-06-18	0.026300	0.026300	0.026300	0.026300	+9.973%	4,500	-10.513%
2026-06-16	0.030000	0.030000	0.023915	0.023915	-4.493%	25,100	-1.589%
2026-06-15	0.030000	0.030000	0.025040	0.025040	+0.160%	17,900	-6.010%
2026-06-11	0.026260	0.026260	0.025000	0.025000	-8.492%	6,133	-5.860%
2026-06-10	0.027320	0.027320	0.027320	0.027320	+27.070%	3,333	-13.854%
2026-06-09	0.021500	0.021500	0.021500	0.021500	-8.316%	1,000	+9.465%
2026-06-08	0.022350	0.023450	0.022350	0.023450	-0.636%	14,500	+0.362%
2026-06-05	0.025400	0.025400	0.023600	0.023600	-0.673%	15,500	-0.275%
2026-06-04	0.022860	0.023760	0.022860	0.023760	-10.811%	8,958	-0.947%
2026-06-03	0.023600	0.026640	0.023600	0.026640	+10.083%	1,400	-11.655%
2026-06-01	0.025900	0.030000	0.022950	0.024200	-2.811%	9,900	-2.748%
2026-05-28	0.024900	0.024900	0.024900	0.024900	-9.520%	10,174	-5.482%
2026-05-27	0.026850	0.028120	0.026595	0.027520	+13.438%	17,167	-14.480%
2026-05-26	0.028000	0.028000	0.024260	0.024260	-19.133%	2,585	-2.988%
2026-05-22	0.033300	0.033300	0.030000	0.030000	+27.551%	192,667	-21.550%
2026-05-21	0.029660	0.029660	0.023520	0.023520	+67.521%	103,866	+0.064%
2026-05-20	0.023000	0.023000	0.014040	0.014040	-41.983%	10,200	+67.628%
2026-05-19	0.023000	0.026200	0.023000	0.024200	+11.009%	83,633	-2.748%
2026-05-15	0.033300	0.033300	0.021800	0.021800	-34.535%	23,499	+7.959%
2026-05-14	0.033300	0.033300	0.033300	0.033300	+35.366%	23,000	-29.324%
2026-04-15	0.023100	0.024600	0.021300	0.024600	+219.481%	42,439	-4.329%
2026-04-14	0.009200	0.009200	0.007700	0.007700	-17.204%	75,000	+205.649%
2026-04-06	0.003400	0.009300	0.003400	0.009300	+9.929%	60,000	+153.065%
2026-04-02	0.008460	0.008460	0.008460	0.008460	-4.944%	525	+178.191%
2026-04-01	0.009300	0.009300	0.007400	0.008900	-4.301%	166,090	+164.438%
2026-03-31	0.008300	0.009300	0.008300	0.009300	+16.250%	40,650	+153.065%
2026-03-30	0.008000	0.008000	0.008000	0.008000	0.000%	31,000	+194.188%
2026-03-27	0.008000	0.008000	0.008000	0.008000	0.000%	100,540	+194.188%
2026-03-26	0.008000	0.008000	0.008000	0.008000	-11.111%	35,023	+194.188%
2026-03-25	0.009000	0.009000	0.008300	0.009000	+20.000%	123,600	+161.500%
2026-03-24	0.009030	0.009030	0.007500	0.007500	-18.478%	186,500	+213.800%
2026-03-23	0.009171	0.009200	0.009171	0.009200	+1.883%	4,333	+155.815%
2026-03-20	0.009120	0.009120	0.009030	0.009030	+0.333%	22,400	+160.631%
2026-03-19	0.009000	0.009000	0.009000	0.009000	0.000%	8,635	+161.500%
2026-03-18	0.009000	0.009000	0.008100	0.009000	+5.882%	70,000	+161.500%
2026-03-13	0.010100	0.010100	0.008500	0.008500	-19.811%	602,301	+176.882%
2026-03-12	0.010600	0.010600	0.010600	0.010600	-2.304%	100	+122.028%
2026-03-10	0.010870	0.010900	0.010850	0.010850	+1.402%	12,800	+116.912%
2026-03-09	0.014200	0.014200	0.010200	0.010700	-23.571%	22,489	+119.953%
2026-03-06	0.014100	0.014130	0.014000	0.014000	+0.719%	141,511	+68.107%
2026-03-04	0.013900	0.013900	0.013900	0.013900	+13.934%	150,000	+69.317%
2026-03-03	0.012200	0.012200	0.012200	0.012200	+12.963%	1,000	+92.910%
2026-03-02	0.010700	0.010800	0.010700	0.010800	-12.903%	33,000	+117.917%
2026-02-27	0.013000	0.013000	0.010800	0.012400	-4.615%	602,305	+89.798%
2026-02-26	0.013000	0.013000	0.013000	0.013000	+28.713%	395,080	+81.038%
2026-02-25	0.012020	0.012020	0.010100	0.010100	-1.077%	93,220	+133.020%
2026-02-24	0.010100	0.012020	0.010100	0.010210	-14.917%	21,726	+130.509%
2026-02-23	0.011100	0.012000	0.011100	0.012000	+12.994%	41,000	+96.125%
2026-02-19	0.010620	0.010620	0.010620	0.010620	+1.627%	3,397	+121.610%
2026-02-18	0.011300	0.011300	0.010450	0.010450	-4.128%	70,000	+125.215%
2026-02-17	0.011500	0.011500	0.010900	0.010900	-23.239%	80,400	+115.917%
2026-02-11	0.011500	0.014200	0.011500	0.014200	+33.962%	20,500	+65.739%
2026-02-09	0.012900	0.015200	0.010600	0.010600	+2.913%	76,409	+122.028%
2026-02-06	0.010300	0.010300	0.010300	0.010300	+3.000%	16,000	+128.495%
2026-02-05	0.011700	0.013800	0.010000	0.010000	-15.254%	147,484	+135.350%
2026-02-04	0.013000	0.013000	0.011800	0.011800	-6.349%	40,300	+99.449%
2026-02-03	0.012320	0.014500	0.012250	0.012600	+2.439%	133,657	+86.786%
2026-02-02	0.017700	0.017700	0.011600	0.012300	-15.753%	83,133	+91.341%
2026-01-30	0.015100	0.015100	0.013300	0.014600	+11.578%	109,047	+61.199%
2026-01-29	0.014040	0.014040	0.013085	0.013085	+9.958%	51,000	+79.862%
2026-01-28	0.013200	0.014650	0.011600	0.011900	+2.586%	47,300	+97.773%
2026-01-27	0.014500	0.014500	0.011200	0.011600	+10.476%	159,900	+102.888%
2026-01-26	0.017700	0.018000	0.010500	0.010500	-30.000%	26,200	+124.143%
2026-01-23	0.014260	0.015000	0.014260	0.015000	+9.729%	57,159	+56.900%
2026-01-22	0.012500	0.015150	0.012500	0.013670	-4.539%	75,600	+72.165%
2026-01-20	0.015000	0.015000	0.013500	0.014320	-17.701%	18,100	+64.351%
2026-01-16	0.018050	0.018050	0.015125	0.017400	+7.077%	72,600	+35.259%
2026-01-15	0.014300	0.016300	0.014100	0.016250	+15.248%	69,593	+44.831%
2026-01-14	0.014505	0.014505	0.014100	0.014100	0.000%	106,000	+66.915%
2026-01-13	0.014500	0.017900	0.014100	0.014100	-2.759%	98,100	+66.915%
2026-01-12	0.013440	0.014500	0.013440	0.014500	+1.399%	78,625	+62.310%
2026-01-09	0.013540	0.014300	0.013540	0.014300	+12.598%	378,277	+64.580%
2026-01-08	0.012700	0.012700	0.012700	0.012700	-0.548%	40,090	+85.315%
2026-01-07	0.014300	0.014300	0.012770	0.012770	+19.346%	44,025	+84.299%
2026-01-06	0.011000	0.011000	0.010280	0.010700	-13.710%	97,229	+119.953%
2026-01-05	0.014100	0.014400	0.012040	0.012400	-12.676%	135,907	+89.798%
2026-01-02	0.011000	0.014200	0.011000	0.014200	+31.481%	42,100	+65.739%
2025-12-31	0.010750	0.012680	0.010400	0.010800	-10.000%	433,502	+117.917%
2025-12-30	0.014200	0.014200	0.012000	0.012000	-4.950%	47,400	+96.125%
2025-12-29	0.014200	0.014200	0.010000	0.012625	+26.250%	595,000	+86.416%
2025-12-26	0.011600	0.013000	0.009950	0.010000	-23.077%	271,776	+135.350%
2025-12-24	0.012220	0.013000	0.011575	0.013000	-3.561%	22,002	+81.038%
2025-12-23	0.012800	0.013720	0.012800	0.013480	+7.325%	29,950	+74.592%
2025-12-22	0.010800	0.012560	0.010800	0.012560	+20.769%	116,000	+87.381%
2025-12-19	0.010800	0.012435	0.010400	0.010400	-13.333%	21,633	+126.298%
2025-12-18	0.010600	0.012000	0.010600	0.012000	-0.826%	25,010	+96.125%
2025-12-17	0.011000	0.013145	0.011000	0.012100	+6.140%	169,870	+94.504%
2025-12-16	0.012760	0.012760	0.011400	0.011400	-8.065%	19,525	+106.447%
2025-12-15	0.012800	0.012800	0.012400	0.012400	-5.918%	10,160	+89.798%
2025-12-12	0.013000	0.013220	0.012880	0.013180	+1.385%	20,350	+78.566%
2025-12-11	0.011860	0.014400	0.011860	0.013000	-6.205%	507,955	+81.038%
2025-12-10	0.012000	0.014250	0.011500	0.013860	+20.522%	123,745	+69.805%
2025-12-09	0.012100	0.013600	0.011500	0.011500	-15.129%	331,900	+104.652%
2025-12-08	0.015000	0.015000	0.012775	0.013550	-20.294%	81,650	+73.690%
2025-12-05	0.017000	0.017000	0.014100	0.017000	+8.280%	240,000	+38.441%
2025-12-04	0.015500	0.015700	0.015200	0.015700	+9.028%	18,000	+49.904%
2025-12-03	0.012000	0.014400	0.012000	0.014400	-5.263%	4,200	+63.438%
2025-12-02	0.017000	0.017000	0.015000	0.015200	+11.437%	296,104	+54.836%
2025-12-01	0.014400	0.015500	0.012000	0.013640	-4.079%	316,000	+72.544%
2025-11-28	0.019000	0.019000	0.013980	0.014220	-16.353%	53,617	+65.506%
2025-11-26	0.019000	0.019000	0.014600	0.017000	0.000%	374,650	+38.441%
2025-11-25	0.015500	0.017700	0.015080	0.017000	+25.926%	179,958	+38.441%
2025-11-24	0.014000	0.014000	0.013500	0.013500	-0.662%	6,970	+74.333%
2025-11-21	0.012960	0.013590	0.012960	0.013590	+13.250%	8,000	+73.179%
2025-11-20	0.014600	0.014600	0.012000	0.012000	-14.286%	307,500	+96.125%
2025-11-19	0.017120	0.017120	0.014000	0.014000	-20.000%	32,700	+68.107%
2025-11-18	0.017500	0.017500	0.017500	0.017500	+11.465%	2,700	+34.486%
2025-11-17	0.018000	0.018000	0.015700	0.015700	-0.222%	10,501	+49.904%
2025-11-13	0.015735	0.015735	0.015735	0.015735	-6.060%	5,000	+49.571%
2025-11-12	0.016225	0.016750	0.016225	0.016750	+0.299%	3,300	+40.507%
2025-11-11	0.017000	0.017800	0.016400	0.016700	+19.286%	67,000	+40.928%
2025-11-10	0.014000	0.014000	0.013200	0.014000	+27.273%	57,050	+68.107%
2025-11-07	0.014000	0.014000	0.011000	0.011000	-21.429%	132,671	+113.955%
2025-11-06	0.014000	0.014000	0.014000	0.014000	0.000%	10,000	+68.107%
2025-11-05	0.013100	0.014000	0.013100	0.014000	+8.025%	311,450	+68.107%
2025-10-31	0.014400	0.014400	0.012880	0.012960	-7.429%	81,500	+81.597%
2025-10-30	0.013800	0.014000	0.013800	0.014000	+1.449%	40,100	+68.107%
2025-10-29	0.013600	0.013800	0.013600	0.013800	+5.344%	19,505	+70.543%
2025-10-28	0.012400	0.013100	0.012400	0.013100	+18.018%	17,400	+79.656%
2025-10-27	0.016100	0.018300	0.011100	0.011100	-32.727%	672,280	+112.027%
2025-10-24	0.016500	0.016500	0.015950	0.016500	+0.610%	34,600	+42.636%
2025-10-23	0.014400	0.018040	0.014400	0.016400	+27.132%	1,080,000	+43.506%
2025-10-22	0.012900	0.012900	0.012900	0.012900	-13.770%	10,000	+82.442%
2025-10-21	0.011900	0.014960	0.011900	0.014960	+34.170%	13,000	+57.320%
2025-10-20	0.011900	0.011900	0.011150	0.011150	-6.303%	17,259	+111.076%
2025-10-17	0.011900	0.011900	0.009320	0.011900	+7.207%	47,800	+97.773%
2025-10-16	0.011500	0.011540	0.011100	0.011100	+19.355%	85,903	+112.027%
2025-10-15	0.011750	0.012000	0.009300	0.009300	-7.000%	21,555	+153.065%
2025-10-14	0.010000	0.010000	0.010000	0.010000	+42.857%	966,000	+135.350%
2025-10-13	0.008500	0.008500	0.007000	0.007000	-22.222%	105,700	+236.214%
2025-10-10	0.009200	0.009200	0.008600	0.009000	-0.111%	123,500	+161.500%
2025-10-09	0.010000	0.010550	0.007800	0.009010	-9.447%	1,261,199	+161.210%
2025-10-08	0.007800	0.009950	0.007800	0.009950	+34.459%	423,110	+136.533%
2025-10-07	0.007400	0.007400	0.007400	0.007400	-26.733%	49,000	+218.041%
2025-10-06	0.007900	0.010600	0.007900	0.010100	+26.250%	152,800	+133.020%
2025-10-02	0.008235	0.008235	0.007200	0.008000	-6.977%	64,500	+194.188%
2025-10-01	0.009200	0.009200	0.008600	0.008600	-4.444%	11,000	+173.663%
2025-09-30	0.010400	0.010400	0.009000	0.009000	-13.462%	6,200	+161.500%
2025-09-29	0.007300	0.010400	0.007300	0.010400	+27.545%	162,500	+126.298%
2025-09-25	0.010400	0.010400	0.007950	0.008154	+7.148%	95,166	+188.631%
2025-09-24	0.007300	0.007610	0.007100	0.007610	+1.467%	42,035	+209.264%
2025-09-23	0.007100	0.007540	0.007100	0.007500	+5.634%	60,500	+213.800%
2025-09-22	0.008035	0.008035	0.007100	0.007100	-21.111%	257,500	+231.479%
2025-09-19	0.005200	0.012720	0.005200	0.009000	+15.385%	199,116	+161.500%
2025-09-18	0.007800	0.007800	0.007800	0.007800	+0.645%	26,000	+201.731%
2025-09-17	0.007750	0.007750	0.007750	0.007750	+49.038%	9,000	+203.677%
2025-09-16	0.006320	0.007600	0.005200	0.005200	-35.644%	22,100	+352.596%
2025-09-15	0.009450	0.009450	0.008080	0.008080	+7.020%	3,100	+191.275%
2025-09-12	0.010000	0.010000	0.005100	0.007550	+42.453%	23,577	+211.722%
2025-09-11	0.005100	0.006260	0.005100	0.005300	-30.263%	38,000	+344.057%
2025-09-09	0.008200	0.010000	0.006582	0.007600	+5.556%	159,000	+209.671%
2025-09-08	0.007000	0.007500	0.006750	0.007200	+10.769%	128,323	+226.875%
2025-09-05	0.005200	0.006500	0.005000	0.006500	+18.182%	420,958	+262.077%
2025-09-04	0.005600	0.007000	0.005040	0.005500	-23.717%	1,354,719	+327.909%
2025-09-03	0.004000	0.010000	0.004000	0.007210	+73.317%	763,130	+226.422%
2025-09-02	0.004100	0.004160	0.004100	0.004160	-2.804%	1,086,598	+465.745%
2025-08-29	0.004400	0.004400	0.004280	0.004280	-8.936%	30,000	+449.883%
2025-08-28	0.004100	0.004700	0.004100	0.004700	+6.576%	18,500	+400.745%
2025-08-27	0.004270	0.004900	0.004200	0.004410	-6.170%	1,205,420	+433.673%
2025-08-26	0.004000	0.005420	0.004000	0.004700	-7.843%	2,870,950	+400.745%
2025-08-25	0.006080	0.006440	0.004000	0.005100	-3.774%	1,017,134	+361.471%
2025-08-22	0.005300	0.005300	0.005300	0.005300	-27.891%	1,500	+344.057%
2025-08-21	0.007100	0.007350	0.007100	0.007350	+3.521%	75,000	+220.204%
2025-08-20	0.004000	0.007100	0.004000	0.007100	+1.429%	216,229	+231.479%
2025-08-19	0.007000	0.007620	0.007000	0.007000	0.000%	894,900	+236.214%
2025-08-18	0.007000	0.007210	0.007000	0.007000	-3.846%	150,000	+236.214%
2025-08-15	0.004300	0.007700	0.004300	0.007280	+13.396%	689,000	+223.283%
2025-08-14	0.006500	0.007740	0.004350	0.006420	-10.833%	234,746	+266.589%
2025-08-13	0.005100	0.007200	0.005050	0.007200	-8.397%	1,252,000	+226.875%
2025-08-12	0.007200	0.007860	0.007200	0.007860	-12.667%	22,500	+199.427%
2025-08-08	0.005100	0.009000	0.005100	0.009000	0.000%	137,222	+161.500%
2025-08-07	0.008100	0.009300	0.007500	0.009000	-6.250%	235,700	+161.500%
2025-08-06	0.009600	0.009600	0.009600	0.009600	+1.053%	184,900	+145.156%
2025-08-05	0.004000	0.011000	0.004000	0.009500	+115.909%	462,600	+147.737%
2025-08-04	0.004400	0.004400	0.004400	0.004400	-58.685%	10,000	+434.886%
2025-08-01	0.010650	0.010650	0.010650	0.010650	+25.590%	100	+120.986%
2025-07-31	0.008780	0.008780	0.007100	0.008480	+21.143%	20,655	+177.535%
2025-07-30	0.007000	0.007000	0.007000	0.007000	-6.667%	50,000	+236.214%
2025-07-29	0.007100	0.007500	0.007100	0.007500	-16.201%	145,560	+213.800%
2025-07-28	0.009720	0.010650	0.007100	0.008950	+9.146%	145,999	+162.961%
2025-07-25	0.008200	0.008200	0.008200	0.008200	-4.429%	5,000	+187.012%
2025-07-24	0.009000	0.009000	0.008160	0.008580	+12.895%	115,000	+174.301%
2025-07-23	0.005000	0.007600	0.005000	0.007600	-5.000%	87,860	+209.671%
2025-07-22	0.007000	0.009250	0.004000	0.008000	+14.286%	159,499	+194.188%
2025-07-21	0.005480	0.007250	0.005480	0.007000	+75.000%	220,500	+236.214%
2025-07-18	0.005300	0.005300	0.004000	0.004000	-20.000%	121,000	+488.375%
2025-07-17	0.003900	0.007300	0.003900	0.005000	-21.875%	288,292	+370.700%
2025-07-16	0.004000	0.006400	0.004000	0.006400	+60.000%	280,000	+267.734%
2025-07-15	0.004100	0.004100	0.004000	0.004000	-28.571%	140,000	+488.375%
2025-07-14	0.005600	0.005600	0.005600	0.005600	0.000%	100,000	+320.268%
2025-07-11	0.005600	0.005600	0.005600	0.005600	-30.000%	14,000	+320.268%
2025-07-10	0.008000	0.008000	0.008000	0.008000	+6.667%	100,800	+194.188%
2025-07-09	0.007400	0.007500	0.007400	0.007500	0.000%	14,200	+213.800%
2025-07-08	0.007500	0.007500	0.007500	0.007500	-1.316%	10,000	+213.800%
2025-07-07	0.003200	0.007600	0.003200	0.007600	+22.581%	52,000	+209.671%
2025-07-03	0.007600	0.007600	0.006200	0.006200	-24.390%	39,900	+279.597%
2025-07-02	0.005700	0.008400	0.005700	0.008200	+43.860%	214,450	+187.012%
2025-07-01	0.005570	0.005700	0.005570	0.005700	+22.056%	20,000	+312.895%
2025-06-30	0.005900	0.005900	0.004060	0.004670	-11.887%	303,500	+403.961%
2025-06-27	0.004100	0.005300	0.004000	0.005300	+29.268%	246,778	+344.057%
2025-06-26	0.004000	0.004100	0.004000	0.004100	+1.485%	305,150	+474.024%
2025-06-25	0.003500	0.004100	0.003200	0.004040	+1.000%	273,429	+482.550%
2025-06-23	0.004100	0.004910	0.004000	0.004000	-1.235%	171,294	+488.375%
2025-06-20	0.003500	0.004100	0.003000	0.004050	-1.220%	605,500	+481.111%
2025-06-18	0.004300	0.004360	0.004000	0.004100	-9.890%	4,081,626	+474.024%
2025-06-17	0.002300	0.009000	0.002300	0.004550	-49.444%	14,308,709	+417.253%
2025-06-16	0.008600	0.010000	0.008260	0.009000	-17.431%	56,020	+161.500%
2025-06-13	0.010000	0.010900	0.007600	0.010900	+11.224%	244,300	+115.917%
2025-06-11	0.011000	0.011000	0.009800	0.009800	-7.547%	81,550	+140.153%
2025-06-10	0.011400	0.011400	0.010000	0.010600	+7.071%	32,400	+122.028%
2025-06-09	0.009000	0.010000	0.009000	0.009900	+10.000%	26,701	+137.727%
2025-06-06	0.010000	0.010000	0.008800	0.009000	-13.628%	888,481	+161.500%
2025-06-05	0.010600	0.010900	0.010000	0.010420	-2.617%	146,900	+125.864%
2025-06-04	0.009750	0.011400	0.009750	0.010700	+1.905%	377,015	+119.953%
2025-06-03	0.010360	0.012450	0.008000	0.010500	-12.500%	711,798	+124.143%
2025-06-02	0.010700	0.012000	0.010000	0.012000	-2.041%	1,465,168	+96.125%
2025-05-30	0.010000	0.012600	0.010000	0.012250	+3.814%	442,922	+92.122%
2025-05-29	0.013900	0.013900	0.011800	0.011800	-14.493%	7,400	+99.449%
2025-05-28	0.013800	0.014400	0.013200	0.013800	+4.151%	166,207	+70.543%
2025-05-27	0.011000	0.013250	0.011000	0.013250	+18.304%	124,000	+77.623%
2025-05-23	0.012500	0.012500	0.010000	0.011200	+0.901%	145,825	+110.134%
2025-05-22	0.012300	0.012300	0.010500	0.011100	-4.310%	184,911	+112.027%
2025-05-20	0.013808	0.013808	0.011600	0.011600	-20.548%	125,000	+102.888%
2025-05-19	0.014600	0.014600	0.014600	0.014600	-0.680%	5,500	+61.199%
2025-05-16	0.014700	0.014700	0.014700	0.014700	+8.088%	11,111	+60.102%
2025-05-15	0.013600	0.013600	0.013600	0.013600	-2.158%	100	+73.051%
2025-05-13	0.014200	0.014200	0.013900	0.013900	-2.113%	140,568	+69.317%
2025-05-12	0.013400	0.014200	0.013400	0.014200	-2.740%	120,126	+65.739%
2025-05-09	0.014000	0.016300	0.014000	0.014600	+7.353%	406,000	+61.199%
2025-05-08	0.013750	0.013750	0.013500	0.013600	-3.134%	90,000	+73.051%
2025-05-07	0.013950	0.014040	0.013950	0.014040	+4.776%	16,800	+67.628%
2025-05-06	0.014400	0.014400	0.013400	0.013400	-12.407%	31,495	+75.634%
2025-05-05	0.017540	0.017540	0.015298	0.015298	+5.503%	43,300	+53.844%
2025-05-02	0.015000	0.015000	0.012940	0.014500	-6.752%	660,984	+62.310%
2025-05-01	0.013450	0.015550	0.012500	0.015550	-4.012%	21,350	+51.350%
2025-04-30	0.016400	0.016400	0.013640	0.016200	+6.719%	44,085	+45.278%
2025-04-29	0.015900	0.015900	0.015180	0.015180	+1.879%	9,000	+55.040%
2025-04-28	0.012320	0.014900	0.009900	0.014900	+0.676%	674,998	+57.953%
2025-04-25	0.019300	0.019300	0.012650	0.014800	-23.316%	574,548	+59.020%
2025-04-24	0.018000	0.019300	0.014300	0.019300	+7.222%	1,789,430	+21.943%
2025-04-23	0.019300	0.019300	0.016250	0.018000	-14.204%	60,000	+30.750%
2025-04-22	0.020980	0.020980	0.020980	0.020980	-2.419%	4,651	+12.178%
2025-04-21	0.021850	0.021850	0.021500	0.021500	+3.865%	23,972	+9.465%
2025-04-16	0.021600	0.022000	0.020700	0.020700	+0.485%	272,346	+13.696%
2025-04-15	0.021600	0.021600	0.020000	0.020600	-7.207%	227,074	+14.248%
2025-04-14	0.022200	0.022200	0.022200	0.022200	-3.478%	100,000	+6.014%
2025-04-11	0.027000	0.027000	0.023000	0.023000	-11.538%	4,501	+2.326%
2025-04-10	0.015900	0.026000	0.015900	0.026000	+30.000%	42,000	-9.481%
2025-04-08	0.020550	0.020550	0.020000	0.020000	-5.660%	22,700	+17.675%
2025-04-07	0.019350	0.021200	0.019350	0.021200	-5.778%	127,450	+11.014%
2025-04-04	0.022500	0.022500	0.022500	0.022500	+5.634%	100	+4.600%
2025-04-03	0.025000	0.025000	0.021300	0.021300	-8.011%	117,143	+10.493%
2025-04-02	0.022600	0.023785	0.022300	0.023155	-7.008%	19,000	+1.641%
2025-03-31	0.024900	0.024900	0.024900	0.024900	+8.308%	15,000	-5.482%
2025-03-28	0.024600	0.024600	0.022990	0.022990	-6.545%	65,000	+2.371%
2025-03-27	0.024600	0.024600	0.024600	0.024600	+2.075%	7,000	-4.329%
2025-03-26	0.023800	0.024100	0.023800	0.024100	+1.261%	5,100	-2.344%
2025-03-25	0.023800	0.023800	0.023800	0.023800	+6.726%	100	-1.113%
2025-03-20	0.022300	0.022300	0.022300	0.022300	-7.083%	80,000	+5.538%
2025-03-19	0.022300	0.024500	0.022300	0.024000	+7.623%	85,000	-1.938%
2025-03-18	0.022300	0.022300	0.022300	0.022300	-8.980%	3,500	+5.538%
2025-03-17	0.024500	0.024500	0.024500	0.024500	+0.410%	10,000	-3.939%
2025-03-14	0.027500	0.027500	0.024400	0.024400	-3.557%	52,000	-3.545%
2025-03-13	0.023400	0.025300	0.022600	0.025300	+3.265%	62,500	-6.976%
2025-03-12	0.024400	0.024500	0.022600	0.024500	+9.131%	13,000	-3.939%
2025-03-11	0.020500	0.022450	0.020500	0.022450	-8.740%	2,600	+4.833%
2025-03-07	0.024600	0.024600	0.024600	0.024600	+0.408%	10,000	-4.329%
2025-03-05	0.027000	0.027000	0.024500	0.024500	+8.407%	55,500	-3.939%
2025-03-03	0.026200	0.026200	0.022600	0.022600	-7.755%	4,934	+4.137%
2025-02-28	0.024700	0.025600	0.023600	0.024500	-16.239%	105,000	-3.939%
2025-02-27	0.035000	0.035000	0.027100	0.029250	+5.481%	256,700	-19.538%
2025-02-26	0.031600	0.031600	0.027730	0.027730	-3.042%	34,496	-15.128%
2025-02-25	0.031600	0.031600	0.025000	0.028600	-15.385%	23,000	-17.710%
2025-02-24	0.031950	0.033800	0.031950	0.033800	+12.667%	24,350	-30.370%
2025-02-21	0.028800	0.032964	0.028000	0.030000	+9.569%	270,061	-21.550%
2025-02-20	0.026520	0.031200	0.026520	0.027380	-4.599%	134,270	-14.043%
2025-02-19	0.027400	0.029200	0.024500	0.028700	+5.515%	176,000	-17.997%
2025-02-18	0.026700	0.028800	0.023150	0.027200	+2.352%	210,855	-13.474%
2025-02-14	0.025750	0.026580	0.024800	0.026575	+15.293%	110,000	-11.439%
2025-02-12	0.023050	0.023050	0.023050	0.023050	-7.800%	700	+2.104%
2025-02-11	0.021200	0.025000	0.021200	0.025000	+18.765%	20,000	-5.860%
2025-02-07	0.021050	0.021050	0.021050	0.021050	-14.431%	10,000	+11.805%
2025-02-06	0.025510	0.025510	0.024600	0.024600	+3.361%	51,000	-4.329%
2025-02-05	0.023800	0.023800	0.023800	0.023800	+36.000%	1,590	-1.113%
2025-02-04	0.017500	0.020350	0.017500	0.017500	-21.525%	125,000	+34.486%
2025-02-03	0.023470	0.025100	0.022300	0.022300	-0.161%	31,150	+5.538%
2025-01-30	0.021034	0.022336	0.020600	0.022336	-2.887%	71,000	+5.368%
2025-01-29	0.017300	0.023000	0.017300	0.023000	+17.347%	41,500	+2.326%
2025-01-24	0.019600	0.019600	0.019600	0.019600	+8.889%	2,500	+20.077%
2025-01-23	0.012400	0.018000	0.012400	0.018000	+2.857%	6,500	+30.750%
2025-01-21	0.020500	0.020500	0.017500	0.017500	-11.168%	70,000	+34.486%
2025-01-17	0.019700	0.019700	0.019700	0.019700	+12.571%	10,000	+19.467%
2025-01-15	0.019000	0.019700	0.017500	0.017500	-6.166%	72,499	+34.486%
2025-01-14	0.015600	0.019700	0.015600	0.018650	-5.330%	37,776	+26.193%
2025-01-13	0.019700	0.019700	0.019700	0.019700	+19.830%	26,424	+19.467%
2025-01-10	0.016440	0.016440	0.016440	0.016440	-16.548%	2,000	+43.157%
2025-01-08	0.019700	0.019700	0.019700	0.019700	+14.269%	5,076	+19.467%
2025-01-07	0.017650	0.017650	0.017000	0.017240	+2.925%	1,000	+36.514%
2025-01-06	0.017800	0.017800	0.016750	0.016750	+19.643%	12,650	+40.507%
2025-01-03	0.017700	0.017700	0.013900	0.014000	-5.635%	279,600	+68.107%
2025-01-02	0.017300	0.017300	0.014836	0.014836	-25.071%	59,055	+58.634%
2024-12-30	0.017700	0.019800	0.017700	0.019800	+11.049%	20,000	+18.864%
2024-12-27	0.018000	0.018000	0.014000	0.017830	-3.308%	72,800	+31.997%
2024-12-26	0.018000	0.018440	0.018000	0.018440	+17.827%	20,000	+27.630%
2024-12-23	0.015650	0.015650	0.015650	0.015650	-4.573%	3,000	+50.383%
2024-12-20	0.016100	0.018700	0.013229	0.016400	+0.613%	85,000	+43.506%
2024-12-19	0.017500	0.017500	0.015200	0.016300	-15.544%	59,700	+44.387%
2024-12-18	0.022950	0.022950	0.019300	0.019300	-13.839%	20,100	+21.943%
2024-12-17	0.020000	0.022400	0.017500	0.022400	+24.444%	161,000	+5.067%
2024-12-16	0.018000	0.018000	0.018000	0.018000	-22.380%	7,000	+30.750%
2024-12-12	0.021800	0.023190	0.021800	0.023190	+12.847%	45,587	+1.488%
2024-12-11	0.020550	0.020550	0.020550	0.020550	-3.521%	6,000	+14.526%
2024-12-09	0.021300	0.021300	0.021300	0.021300	+20.339%	12,000	+10.493%
2024-12-06	0.020150	0.020430	0.017700	0.017700	-18.993%	22,000	+32.966%
2024-12-03	0.021850	0.021850	0.021850	0.021850	-0.682%	9,000	+7.712%
2024-12-02	0.017800	0.022000	0.017500	0.022000	+0.917%	230,412	+6.977%
2024-11-29	0.019100	0.021800	0.019100	0.021800	-12.097%	24,100	+7.959%
2024-11-26	0.024800	0.024800	0.024800	0.024800	-0.402%	4,000	-5.101%
2024-11-25	0.024900	0.024900	0.024900	0.024900	+5.957%	3,817	-5.482%
2024-11-22	0.023500	0.023500	0.023500	0.023500	-6.000%	100	+0.149%
2024-11-21	0.023200	0.025000	0.023200	0.025000	-0.794%	50,000	-5.860%
2024-11-19	0.020550	0.025200	0.020550	0.025200	+26.633%	43,500	-6.607%
2024-11-18	0.023350	0.023500	0.019900	0.019900	-20.080%	41,499	+18.266%
2024-11-15	0.023600	0.026100	0.022550	0.024900	-13.240%	66,341	-5.482%
2024-11-14	0.026150	0.028700	0.026150	0.028700	+14.343%	25,000	-17.997%
2024-11-13	0.025400	0.025400	0.024350	0.025100	-16.194%	144,500	-6.235%
2024-11-12	0.016500	0.029950	0.016500	0.029950	+4.355%	76,000	-21.419%
2024-11-11	0.028700	0.028700	0.028700	0.028700	+16.430%	18,000	-17.997%
2024-11-08	0.026900	0.026900	0.024650	0.024650	-8.194%	15,500	-4.523%
2024-11-07	0.026200	0.026850	0.026200	0.026850	+2.286%	32,700	-12.346%
2024-11-06	0.026250	0.026250	0.026250	0.026250	-0.943%	659	-10.343%
2024-11-05	0.029450	0.029450	0.026500	0.026500	-7.018%	2,196	-11.189%
2024-11-04	0.028000	0.028500	0.028000	0.028500	-1.384%	20,000	-17.421%
2024-11-01	0.040000	0.040000	0.028900	0.028900	-1.701%	45,500	-18.564%
2024-10-31	0.033700	0.033700	0.028980	0.029400	-9.538%	222,139	-19.949%
2024-10-30	0.032500	0.032500	0.030000	0.032500	+1.563%	27,000	-27.585%
2024-10-29	0.033100	0.037400	0.032000	0.032000	-1.538%	139,504	-26.453%
2024-10-28	0.043100	0.043100	0.032500	0.032500	-0.612%	110,919	-27.585%
2024-10-25	0.037000	0.037500	0.027980	0.032700	-6.304%	955,159	-28.028%
2024-10-24	0.030000	0.034900	0.027900	0.034900	+20.345%	340,350	-32.564%
2024-10-23	0.033800	0.037000	0.027650	0.029000	-16.905%	267,517	-18.845%
2024-10-22	0.037000	0.037000	0.028300	0.034900	+18.305%	1,003,474	-32.564%
2024-10-21	0.027950	0.034900	0.024900	0.029500	+18.000%	1,286,453	-20.220%
2024-10-18	0.025000	0.028400	0.025000	0.025000	+5.932%	359,300	-5.860%
2024-10-17	0.037000	0.037000	0.023600	0.023600	-12.593%	225,480	-0.275%
2024-10-16	0.034000	0.034000	0.025250	0.027000	+3.846%	345,668	-12.833%
2024-10-15	0.024100	0.027450	0.024100	0.026000	+7.884%	78,350	-9.481%

.dark-mode .cyBGlN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cyBGlN{ color: #333333; background-color: white; border: 2px solid #333333; }FGLDFFALCON GOLD CORPstock OTC

FGLDF
FALCON GOLD CORP
stock OTC