OTC Markets OTCPK - Delayed Quote
USD
Falcon Gold Corp. (FGLDF)
0.0165
-0.0011
(-6.04%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.0188
0.0188
0.0165
0.0165
0.0165
26,267
Oct 29, 2026
0.0176
0.0176
0.0176
0.0176
0.0176
-
Oct 28, 2026
0.0174
0.0176
0.0174
0.0176
0.0176
7,666
Oct 27, 2026
0.0238
0.0238
0.0200
0.0200
0.0200
10,666
Oct 26, 2026
0.0183
0.0183
0.0183
0.0183
0.0183
-
Oct 23, 2026
0.0203
0.0203
0.0183
0.0183
0.0183
7,666
Oct 22, 2026
0.0198
0.0216
0.0198
0.0216
0.0216
15,941
Oct 21, 2026
0.0170
0.0170
0.0170
0.0170
0.0170
5,000
Oct 20, 2026
0.0190
0.0190
0.0190
0.0190
0.0190
-
Oct 19, 2026
0.0190
0.0190
0.0190
0.0190
0.0190
-
Oct 16, 2026
0.0190
0.0190
0.0190
0.0190
0.0190
10,000
Oct 15, 2026
0.0201
0.0201
0.0201
0.0201
0.0201
-
Oct 14, 2026
0.0201
0.0201
0.0201
0.0201
0.0201
-
Oct 13, 2026
0.0201
0.0201
0.0201
0.0201
0.0201
-
Oct 12, 2026
0.0201
0.0201
0.0201
0.0201
0.0201
100
Oct 9, 2026
0.0194
0.0194
0.0194
0.0194
0.0194
1,000
Oct 8, 2026
0.0209
0.0209
0.0209
0.0209
0.0209
-
Oct 7, 2026
0.0209
0.0209
0.0209
0.0209
0.0209
-
Oct 6, 2026
0.0209
0.0209
0.0209
0.0209
0.0209
-
Oct 5, 2026
0.0211
0.0211
0.0209
0.0209
0.0209
20,166
Oct 2, 2026
0.0198
0.0198
0.0198
0.0198
0.0198
-
Oct 1, 2026
0.0198
0.0198
0.0198
0.0198
0.0198
-
Sep 30, 2026
0.0198
0.0198
0.0198
0.0198
0.0198
-
Sep 29, 2026
0.0198
0.0198
0.0198
0.0198
0.0198
309
Sep 28, 2026
0.0201
0.0201
0.0180
0.0180
0.0180
5,420
Sep 25, 2026
0.0237
0.0237
0.0237
0.0237
0.0237
-
Sep 24, 2026
0.0237
0.0237
0.0237
0.0237
0.0237
3,333
Sep 23, 2026
0.0237
0.0237
0.0237
0.0237
0.0237
-
Sep 22, 2026
0.0237
0.0237
0.0237
0.0237
0.0237
5,000
Sep 21, 2026
0.0238
0.0238
0.0238
0.0238
0.0238
-
Sep 18, 2026
0.0238
0.0238
0.0238
0.0238
0.0238
20,000
Sep 17, 2026
0.0209
0.0238
0.0209
0.0238
0.0238
16,500
Sep 16, 2026
0.0237
0.0237
0.0237
0.0237
0.0237
5,000
Sep 15, 2026
0.0202
0.0202
0.0202
0.0202
0.0202
10,000
Sep 14, 2026
0.0225
0.0225
0.0225
0.0225
0.0225
9,900
Sep 11, 2026
0.0238
0.0238
0.0222
0.0222
0.0222
2,000
Sep 10, 2026
0.0217
0.0217
0.0217
0.0217
0.0217
-
Sep 9, 2026
0.0217
0.0217
0.0217
0.0217
0.0217
16,400
Sep 8, 2026
0.0213
0.0213
0.0213
0.0213
0.0213
-
Sep 4, 2026
0.0213
0.0213
0.0213
0.0213
0.0213
-
Sep 3, 2026
0.0215
0.0219
0.0213
0.0213
0.0213
7,777
Sep 2, 2026
0.0185
0.0185
0.0185
0.0185
0.0185
-
Sep 1, 2026
0.0185
0.0185
0.0185
0.0185
0.0185
900
Aug 31, 2026
0.0207
0.0207
0.0207
0.0207
0.0207
-
Aug 28, 2026
0.0207
0.0207
0.0207
0.0207
0.0207
-
Aug 27, 2026
0.0207
0.0207
0.0207
0.0207
0.0207
5,000
Aug 26, 2026
0.0200
0.0200
0.0200
0.0200
0.0200
383
Aug 25, 2026
0.0220
0.0220
0.0220
0.0220
0.0220
-
Aug 24, 2026
0.0220
0.0220
0.0220
0.0220
0.0220
-
Aug 21, 2026
0.0183
0.0220
0.0180
0.0220
0.0220
151,635
Aug 20, 2026
0.0215
0.0215
0.0215
0.0215
0.0215
-
Aug 19, 2026
0.0200
0.0215
0.0200
0.0215
0.0215
11,150
Aug 18, 2026
0.0235
0.0235
0.0181
0.0181
0.0181
22,000
Aug 17, 2026
0.0186
0.0186
0.0186
0.0186
0.0186
7,000
Aug 14, 2026
0.0175
0.0216
0.0175
0.0216
0.0216
52,001
Aug 13, 2026
0.0224
0.0224
0.0181
0.0181
0.0181
6,005
Aug 12, 2026
0.0217
0.0217
0.0217
0.0217
0.0217
24,933
Aug 11, 2026
0.0178
0.0240
0.0178
0.0240
0.0240
11,326
Aug 10, 2026
0.0161
0.0239
0.0151
0.0239
0.0239
25,465
Aug 7, 2026
0.0235
0.0235
0.0235
0.0235
0.0235
8,839
Aug 6, 2026
0.0209
0.0232
0.0209
0.0232
0.0232
80,000
Aug 5, 2026
0.0227
0.0227
0.0227
0.0227
0.0227
10,000
Aug 4, 2026
0.0221
0.0253
0.0221
0.0226
0.0226
94,166
Aug 3, 2026
0.0153
0.0153
0.0153
0.0153
0.0153
120,000
Jul 31, 2026
0.0148
0.0148
0.0148
0.0148
0.0148
-
Jul 30, 2026
0.0148
0.0148
0.0148
0.0148
0.0148
25,000
Jul 29, 2026
0.0298
0.0298
0.0298
0.0298
0.0298
-
Jul 28, 2026
0.0298
0.0298
0.0298
0.0298
0.0298
-
Jul 27, 2026
0.0144
0.0298
0.0144
0.0298
0.0298
23,664
Jul 24, 2026
0.0158
0.0158
0.0158
0.0158
0.0158
-
Jul 23, 2026
0.0300
0.0300
0.0158
0.0158
0.0158
16,675
Jul 22, 2026
0.0158
0.0158
0.0158
0.0158
0.0158
-
Jul 21, 2026
0.0158
0.0158
0.0158
0.0158
0.0158
-
Jul 20, 2026
0.0215
0.0215
0.0158
0.0158
0.0158
14,000
Jul 17, 2026
0.0215
0.0215
0.0215
0.0215
0.0215
36,666
Jul 16, 2026
0.0261
0.0300
0.0261
0.0300
0.0300
11,000
Jul 15, 2026
0.0212
0.0212
0.0212
0.0212
0.0212
-
Jul 14, 2026
0.0212
0.0212
0.0212
0.0212
0.0212
-
Jul 13, 2026
0.0212
0.0212
0.0212
0.0212
0.0212
10,000
Jul 10, 2026
0.0205
0.0205
0.0205
0.0205
0.0205
-
Jul 9, 2026
0.0270
0.0300
0.0205
0.0205
0.0205
15,000
Jul 8, 2026
0.0246
0.0246
0.0246
0.0246
0.0246
-
Jul 7, 2026
0.0246
0.0246
0.0246
0.0246
0.0246
333
Jul 6, 2026
0.0266
0.0266
0.0266
0.0266
0.0266
1,666
Jul 2, 2026
0.0249
0.0249
0.0249
0.0249
0.0249
2,500
Jul 1, 2026
0.0203
0.0225
0.0203
0.0225
0.0225
8,977
Jun 30, 2026
0.0203
0.0300
0.0165
0.0300
0.0300
11,998
Jun 29, 2026
0.0300
0.0300
0.0232
0.0232
0.0232
6,000
Jun 26, 2026
0.0300
0.0300
0.0294
0.0295
0.0295
16,009
Jun 25, 2026
0.0245
0.0245
0.0221
0.0221
0.0221
5,667
Jun 24, 2026
0.0284
0.0284
0.0241
0.0241
0.0241
28,099
Jun 23, 2026
0.0267
0.0267
0.0267
0.0267
0.0267
-
Jun 22, 2026
0.0259
0.0267
0.0259
0.0267
0.0267
10,766
Jun 18, 2026
0.0263
0.0263
0.0263
0.0263
0.0263
4,500
Jun 17, 2026
0.0239
0.0239
0.0239
0.0239
0.0239
-
Jun 16, 2026
0.0300
0.0300
0.0239
0.0239
0.0239
25,100
Jun 15, 2026
0.0300
0.0300
0.0250
0.0250
0.0250
17,900
Jun 12, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
Jun 11, 2026
0.0263
0.0263
0.0250
0.0250
0.0250
6,133
Jun 10, 2026
0.0273
0.0273
0.0273
0.0273
0.0273
3,333
Jun 9, 2026
0.0215
0.0215
0.0215
0.0215
0.0215
1,000
Jun 8, 2026
0.0224
0.0235
0.0224
0.0235
0.0235
14,500
Jun 5, 2026
0.0254
0.0254
0.0236
0.0236
0.0236
15,500
Jun 4, 2026
0.0229
0.0238
0.0229
0.0238
0.0238
8,958
Jun 3, 2026
0.0236
0.0266
0.0236
0.0266
0.0266
1,400
Jun 2, 2026
0.0242
0.0242
0.0242
0.0242
0.0242
-
Jun 1, 2026
0.0259
0.0300
0.0229
0.0242
0.0242
9,900
May 29, 2026
0.0249
0.0249
0.0249
0.0249
0.0249
-
May 28, 2026
0.0249
0.0249
0.0249
0.0249
0.0249
10,174
May 27, 2026
0.0269
0.0281
0.0266
0.0275
0.0275
17,167
May 26, 2026
0.0280
0.0280
0.0243
0.0243
0.0243
2,585
May 22, 2026
0.0333
0.0333
0.0300
0.0300
0.0300
192,667
May 21, 2026
0.0297
0.0297
0.0235
0.0235
0.0235
103,866
May 20, 2026
0.0230
0.0230
0.0140
0.0140
0.0140
10,200
May 19, 2026
0.0230
0.0262
0.0230
0.0242
0.0242
83,633
May 18, 2026
0.0218
0.0218
0.0218
0.0218
0.0218
-
May 15, 2026
0.0333
0.0333
0.0218
0.0218
0.0218
23,499
May 14, 2026
0.0333
0.0333
0.0333
0.0333
0.0333
23,000
May 13, 2026
0.0259
0.0259
0.0219
0.0239
0.0239
49,416
May 12, 2026
0.0333
0.0333
0.0242
0.0242
0.0242
2,067
May 11, 2026
0.0206
0.0216
0.0206
0.0216
0.0216
16,583
May 8, 2026
0.0190
0.0190
0.0190
0.0190
0.0190
27,332
May 7, 2026
0.0200
0.0200
0.0192
0.0199
0.0199
29,500
May 6, 2026
0.0185
0.0207
0.0185
0.0198
0.0198
53,673
May 5, 2026
0.0251
0.0251
0.0251
0.0251
0.0251
1,001
May 4, 2026
0.0203
0.0224
0.0203
0.0224
0.0224
25,000
May 1, 2026
0.0201
0.0201
0.0201
0.0201
0.0201
11,624
Apr 30, 2026
0.0257
0.0258
0.0236
0.0241
0.0241
150,000
Apr 29, 2026
0.0333
0.0333
0.0230
0.0230
0.0230
13,044
Apr 28, 2026
0.0248
0.0252
0.0240
0.0252
0.0252
2,747
Apr 27, 2026
0.0219
0.0219
0.0219
0.0219
0.0219
-
Apr 24, 2026
0.0219
0.0219
0.0219
0.0219
0.0219
3,333
Apr 23, 2026
0.0170
0.0170
0.0170
0.0170
0.0170
184
Apr 22, 2026
0.0238
0.0238
0.0215
0.0234
0.0234
27,001
Apr 21, 2026
0.0100
0.0100
0.0100
0.0100
0.0100
1,680
Apr 20, 2026
0.0494
0.0494
0.0232
0.0232
0.0232
31,657
Apr 17, 2026
0.0246
0.0246
0.0246
0.0246
0.0246
-
Apr 16, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
0.0246
0.0246
0.0246
0.0246
0.0246
-
Apr 15, 2026
0.0231
0.0246
0.0213
0.0246
0.0246
42,439
Apr 14, 2026
0.0276
0.0276
0.0231
0.0231
0.0231
24,999
Apr 13, 2026
0.0279
0.0279
0.0279
0.0279
0.0279
-
Apr 10, 2026
0.0279
0.0279
0.0279
0.0279
0.0279
-
Apr 9, 2026
0.0279
0.0279
0.0279
0.0279
0.0279
-
Apr 8, 2026
0.0279
0.0279
0.0279
0.0279
0.0279
-
Apr 7, 2026
0.0279
0.0279
0.0279
0.0279
0.0279
-
Apr 6, 2026
0.0102
0.0279
0.0102
0.0279
0.0279
19,999
Apr 2, 2026
0.0254
0.0254
0.0254
0.0254
0.0254
175
Apr 1, 2026
0.0279
0.0279
0.0222
0.0267
0.0267
55,363
Mar 31, 2026
0.0249
0.0279
0.0249
0.0279
0.0279
13,549
Mar 30, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
10,333
Mar 27, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
33,513
Mar 26, 2026
0.0240
0.0240
0.0240
0.0240
0.0240
11,674
Mar 25, 2026
0.0270
0.0270
0.0249
0.0270
0.0270
41,199
Mar 24, 2026
0.0271
0.0271
0.0225
0.0225
0.0225
62,166
Mar 23, 2026
0.0275
0.0276
0.0275
0.0276
0.0276
1,444
Mar 20, 2026
0.0274
0.0274
0.0271
0.0271
0.0271
7,466
Mar 19, 2026
0.0270
0.0270
0.0270
0.0270
0.0270
2,878
Mar 18, 2026
0.0270
0.0270
0.0243
0.0270
0.0270
23,333
Mar 17, 2026
0.0255
0.0255
0.0255
0.0255
0.0255
-
Mar 16, 2026
0.0255
0.0255
0.0255
0.0255
0.0255
-
Mar 13, 2026
0.0303
0.0303
0.0255
0.0255
0.0255
200,766
Mar 12, 2026
0.0318
0.0318
0.0318
0.0318
0.0318
33
Mar 11, 2026
0.0325
0.0325
0.0325
0.0325
0.0325
-
Mar 10, 2026
0.0326
0.0327
0.0325
0.0325
0.0325
4,266
Mar 9, 2026
0.0426
0.0426
0.0306
0.0321
0.0321
7,496
Mar 6, 2026
0.0423
0.0424
0.0420
0.0420
0.0420
47,170
Mar 5, 2026
0.0417
0.0417
0.0417
0.0417
0.0417
-
Mar 4, 2026
0.0417
0.0417
0.0417
0.0417
0.0417
49,999
Mar 3, 2026
0.0366
0.0366
0.0366
0.0366
0.0366
333
Mar 2, 2026
0.0321
0.0324
0.0321
0.0324
0.0324
10,999
Feb 27, 2026
0.0390
0.0390
0.0324
0.0372
0.0372
200,768
Feb 26, 2026
0.0390
0.0390
0.0390
0.0390
0.0390
131,693
Feb 25, 2026
0.0361
0.0361
0.0303
0.0303
0.0303
31,073
Feb 24, 2026
0.0303
0.0361
0.0303
0.0306
0.0306
7,241
Feb 23, 2026
0.0333
0.0360
0.0333
0.0360
0.0360
13,666
Feb 20, 2026
0.0319
0.0319
0.0319
0.0319
0.0319
-
Feb 19, 2026
0.0319
0.0319
0.0319
0.0319
0.0319
1,132
Feb 18, 2026
0.0339
0.0339
0.0314
0.0314
0.0314
23,333
Feb 17, 2026
0.0345
0.0345
0.0327
0.0327
0.0327
26,799
Feb 13, 2026
0.0426
0.0426
0.0426
0.0426
0.0426
-
Feb 12, 2026
0.0426
0.0426
0.0426
0.0426
0.0426
-
Feb 11, 2026
0.0345
0.0426
0.0345
0.0426
0.0426
6,833
Feb 10, 2026
0.0318
0.0318
0.0318
0.0318
0.0318
-
Feb 9, 2026
0.0387
0.0456
0.0318
0.0318
0.0318
25,469
Feb 6, 2026
0.0309
0.0309
0.0309
0.0309
0.0309
5,333
Feb 5, 2026
0.0351
0.0414
0.0300
0.0300
0.0300
49,161
Feb 4, 2026
0.0390
0.0390
0.0354
0.0354
0.0354
13,433
Feb 3, 2026
0.0370
0.0435
0.0367
0.0378
0.0378
44,552
Feb 2, 2026
0.0531
0.0531
0.0348
0.0369
0.0369
27,710
Jan 30, 2026
0.0453
0.0453
0.0399
0.0438
0.0438
36,348
Jan 29, 2026
0.0421
0.0421
0.0393
0.0393
0.0393
16,999
Jan 28, 2026
0.0396
0.0439
0.0348
0.0357
0.0357
15,766
Jan 27, 2026
0.0435
0.0435
0.0336
0.0348
0.0348
53,299
Jan 26, 2026
0.0531
0.0540
0.0315
0.0315
0.0315
8,733
Jan 23, 2026
0.0428
0.0450
0.0428
0.0450
0.0450
19,052
Jan 22, 2026
0.0375
0.0454
0.0375
0.0410
0.0410
25,199
Jan 21, 2026
0.0430
0.0430
0.0430
0.0430
0.0430
-
Jan 20, 2026
0.0450
0.0450
0.0405
0.0430
0.0430
6,033
Jan 16, 2026
0.0542
0.0542
0.0454
0.0522
0.0522
24,199
Jan 15, 2026
0.0429
0.0489
0.0423
0.0487
0.0487
23,197
Jan 14, 2026
0.0435
0.0435
0.0423
0.0423
0.0423
35,333
Jan 13, 2026
0.0435
0.0537
0.0423
0.0423
0.0423
32,699
Jan 12, 2026
0.0403
0.0435
0.0403
0.0435
0.0435
26,208
Jan 9, 2026
0.0406
0.0429
0.0406
0.0429
0.0429
126,092
Jan 8, 2026
0.0381
0.0381
0.0381
0.0381
0.0381
13,363
Jan 7, 2026
0.0429
0.0429
0.0383
0.0383
0.0383
14,674
Jan 6, 2026
0.0330
0.0330
0.0308
0.0321
0.0321
32,409
Jan 5, 2026
0.0423
0.0432
0.0361
0.0372
0.0372
45,302
Jan 2, 2026
0.0330
0.0426
0.0330
0.0426
0.0426
14,033
Dec 31, 2025
0.0322
0.0380
0.0312
0.0324
0.0324
144,500
Dec 30, 2025
0.0426
0.0426
0.0360
0.0360
0.0360
15,799
Dec 29, 2025
0.0426
0.0426
0.0300
0.0379
0.0379
198,333
Dec 26, 2025
0.0348
0.0390
0.0299
0.0300
0.0300
90,591
Dec 24, 2025
0.0367
0.0390
0.0347
0.0390
0.0390
7,333
Dec 23, 2025
0.0384
0.0412
0.0384
0.0404
0.0404
9,983
Dec 22, 2025
0.0324
0.0377
0.0324
0.0377
0.0377
38,666
Dec 19, 2025
0.0324
0.0373
0.0312
0.0312
0.0312
7,210
Dec 18, 2025
0.0318
0.0360
0.0318
0.0360
0.0360
8,336
Dec 17, 2025
0.0330
0.0395
0.0330
0.0363
0.0363
56,623
Dec 16, 2025
0.0383
0.0383
0.0342
0.0342
0.0342
6,508
Dec 15, 2025
0.0384
0.0384
0.0372
0.0372
0.0372
3,386
Dec 12, 2025
0.0390
0.0397
0.0386
0.0395
0.0395
6,783
Dec 11, 2025
0.0356
0.0432
0.0356
0.0390
0.0390
169,318
Dec 10, 2025
0.0360
0.0428
0.0345
0.0416
0.0416
41,248
Dec 9, 2025
0.0363
0.0408
0.0345
0.0345
0.0345
110,633
Dec 8, 2025
0.0450
0.0450
0.0383
0.0406
0.0406
27,216
Dec 5, 2025
0.0510
0.0510
0.0423
0.0510
0.0510
79,999
Dec 4, 2025
0.0465
0.0471
0.0456
0.0471
0.0471
5,999
Dec 3, 2025
0.0360
0.0432
0.0360
0.0432
0.0432
1,400
Dec 2, 2025
0.0510
0.0510
0.0450
0.0456
0.0456
98,701
Dec 1, 2025
0.0432
0.0465
0.0360
0.0409
0.0409
105,333
Nov 28, 2025
0.0570
0.0570
0.0419
0.0427
0.0427
14,538
Nov 26, 2025
0.0570
0.0570
0.0438
0.0510
0.0510
124,883
Nov 25, 2025
0.0465
0.0531
0.0452
0.0510
0.0510
59,952
Nov 24, 2025
0.0420
0.0420
0.0405
0.0405
0.0405
2,323
Nov 21, 2025
0.0389
0.0408
0.0389
0.0408
0.0408
2,666
Nov 20, 2025
0.0438
0.0438
0.0360
0.0360
0.0360
102,499
Nov 19, 2025
0.0514
0.0514
0.0420
0.0420
0.0420
10,899
Nov 18, 2025
0.0525
0.0525
0.0525
0.0525
0.0525
900
Nov 17, 2025
0.0540
0.0540
0.0471
0.0471
0.0471
3,500
Nov 14, 2025
0.0472
0.0472
0.0472
0.0472
0.0472
-
Nov 13, 2025
0.0472
0.0472
0.0472
0.0472
0.0472
1,666
Nov 12, 2025
0.0487
0.0503
0.0487
0.0503
0.0503
1,100
Nov 11, 2025
0.0510
0.0534
0.0492
0.0501
0.0501
22,333
Nov 10, 2025
0.0420
0.0420
0.0396
0.0420
0.0420
19,016
Nov 7, 2025
0.0420
0.0420
0.0330
0.0330
0.0330
44,223
Nov 6, 2025
0.0420
0.0420
0.0420
0.0420
0.0420
3,333
Nov 5, 2025
0.0393
0.0420
0.0393
0.0420
0.0420
103,816
Nov 4, 2025
0.0389
0.0389
0.0389
0.0389
0.0389
-
Nov 3, 2025
0.0389
0.0389
0.0389
0.0389
0.0389
-
Oct 31, 2025
0.0432
0.0432
0.0386
0.0389
0.0389
27,166
