TSXV - Free Realtime Quote
CAD
Falcon Gold Corp. (FG.V)
0.0300
0.0000
(0.00%)
As of November 9 at 2:41:28 PM EST. Market Open.
Currency in CAD
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
Nov 9, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
4,100
Nov 6, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Nov 5, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
65,000
Nov 4, 2026
0.0250
0.0300
0.0250
0.0300
0.0300
100,100
Nov 3, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Nov 2, 2026
0.0300
0.0300
0.0250
0.0300
0.0300
277,100
Oct 30, 2026
0.0300
0.0300
0.0250
0.0300
0.0300
21,000
Oct 29, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
40,300
Oct 28, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
158,000
Oct 27, 2026
0.0300
0.0350
0.0300
0.0300
0.0300
760,700
Oct 26, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
Oct 23, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
Oct 22, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
Oct 21, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
Oct 20, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
Oct 19, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
10,900
Oct 16, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Oct 15, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Oct 14, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
2,000
Oct 13, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
11,600
Oct 9, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
42,300
Oct 8, 2026
0.0300
0.0300
0.0250
0.0250
0.0250
20,300
Oct 7, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
30,000
Oct 6, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
76,300
Oct 5, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
-
Oct 2, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
-
Oct 1, 2026
0.0300
0.0330
0.0300
0.0330
0.0330
5,000
Sep 30, 2026
0.0300
0.0330
0.0250
0.0330
0.0330
66,700
Sep 29, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
3,000
Sep 28, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
Sep 25, 2026
0.0350
0.0350
0.0250
0.0250
0.0250
64,000
Sep 24, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Sep 23, 2026
0.0300
0.0300
0.0250
0.0300
0.0300
10,700
Sep 22, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Sep 21, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
6,000
Sep 18, 2026
0.0350
0.0350
0.0300
0.0300
0.0300
9,400
Sep 17, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
-
Sep 16, 2026
0.0300
0.0350
0.0300
0.0350
0.0350
2,700
Sep 15, 2026
0.0300
0.0350
0.0300
0.0350
0.0350
203,000
Sep 14, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
460,100
Sep 11, 2026
0.0300
0.0350
0.0300
0.0350
0.0350
118,000
Sep 10, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
26,200
Sep 9, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
147,200
Sep 8, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
212,500
Sep 4, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
85,300
Sep 3, 2026
0.0300
0.0350
0.0300
0.0350
0.0350
99,600
Sep 2, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Sep 1, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
2,000
Aug 31, 2026
0.0350
0.0350
0.0300
0.0300
0.0300
20,200
Aug 28, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
47,900
Aug 27, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
30,300
Aug 26, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
70,300
Aug 25, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
10,200
Aug 24, 2026
0.0250
0.0300
0.0250
0.0300
0.0300
105,800
Aug 21, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
4,400
Aug 20, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Aug 19, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
50,000
Aug 18, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
-
Aug 17, 2026
0.0250
0.0250
0.0250
0.0250
0.0250
26,400
Aug 14, 2026
0.0350
0.0350
0.0300
0.0300
0.0300
300,700
Aug 13, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Aug 12, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Aug 11, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
122,400
Aug 10, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
51,000
Aug 7, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
8,700
Aug 6, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
110,000
Aug 5, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
Aug 4, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
227,400
Jul 31, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
9,400
Jul 30, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
16,700
Jul 29, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
-
Jul 28, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
101,500
Jul 27, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
6,300
Jul 24, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
-
Jul 23, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
17,300
Jul 22, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
33,500
Jul 21, 2026
0.0300
0.0350
0.0300
0.0350
0.0350
85,000
Jul 20, 2026
0.0350
0.0350
0.0300
0.0300
0.0300
9,200
Jul 17, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
-
Jul 16, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
-
Jul 15, 2026
0.0350
0.0400
0.0350
0.0350
0.0350
31,700
Jul 14, 2026
0.0400
0.0400
0.0350
0.0350
0.0350
105,300
Jul 13, 2026
0.0350
0.0350
0.0300
0.0350
0.0350
157,000
Jul 10, 2026
0.0400
0.0400
0.0400
0.0400
0.0400
23,600
Jul 9, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
80,000
Jul 8, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
17,300
Jul 7, 2026
0.0400
0.0400
0.0400
0.0400
0.0400
-
Jul 6, 2026
0.0400
0.0400
0.0400
0.0400
0.0400
1,000
Jul 3, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
495,900
Jul 2, 2026
0.0400
0.0400
0.0350
0.0350
0.0350
68,700
Jun 30, 2026
0.0350
0.0400
0.0350
0.0400
0.0400
61,000
Jun 29, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
39,500
Jun 26, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
-
Jun 25, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
250,000
Jun 24, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
27,000
Jun 23, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
17,000
Jun 22, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
16,000
Jun 19, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
-
Jun 18, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
2,900
Jun 17, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
13,400
Jun 16, 2026
0.0400
0.0400
0.0400
0.0400
0.0400
-
Jun 15, 2026
0.0350
0.0400
0.0350
0.0400
0.0400
111,400
Jun 12, 2026
0.0400
0.0400
0.0350
0.0350
0.0350
21,000
Jun 11, 2026
0.0350
0.0400
0.0350
0.0400
0.0400
17,400
Jun 10, 2026
0.0350
0.0400
0.0350
0.0400
0.0400
297,500
Jun 9, 2026
0.0350
0.0400
0.0350
0.0400
0.0400
209,500
Jun 8, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
3,000
Jun 5, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
11,100
Jun 4, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
2,400
Jun 3, 2026
0.0350
0.0350
0.0300
0.0350
0.0350
132,500
Jun 2, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
9,600
Jun 1, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
6,000
May 29, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
27,300
May 28, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
267,600
May 27, 2026
0.0350
0.0400
0.0350
0.0400
0.0400
93,900
May 26, 2026
0.0350
0.0350
0.0330
0.0350
0.0350
350,500
May 25, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
57,400
May 22, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
19,000
May 21, 2026
0.0300
0.0350
0.0250
0.0350
0.0350
363,200
May 20, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
552,600
May 19, 2026
0.0350
0.0350
0.0300
0.0350
0.0350
730,700
May 15, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
61,100
May 14, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
8,700
May 13, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
May 12, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
49,400
May 11, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
228,000
May 8, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
May 7, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
203,000
May 6, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
7,600
May 5, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
-
May 4, 2026
0.0250
0.0300
0.0250
0.0300
0.0300
106,800
May 1, 2026
0.0300
0.0300
0.0250
0.0250
0.0250
194,500
Apr 30, 2026
0.0330
0.0330
0.0300
0.0300
0.0300
51,100
Apr 29, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
2,500
Apr 28, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
5,200
Apr 27, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
5,700
Apr 24, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
24,000
Apr 23, 2026
0.0300
0.0350
0.0300
0.0350
0.0350
44,900
Apr 22, 2026
0.0300
0.0350
0.0300
0.0350
0.0350
11,800
Apr 21, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
350,500
Apr 20, 2026
0.0350
0.0350
0.0350
0.0350
0.0350
149,900
Apr 17, 2026
0.0300
0.0350
0.0250
0.0300
0.0300
45,000
Apr 16, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
431,300
Apr 15, 2026
0.0300
0.0450
0.0300
0.0300
0.0300
989,000
Apr 14, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Apr 13, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Apr 10, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Apr 9, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Apr 8, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Apr 7, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
2,833
Apr 6, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
9,700
Apr 2, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Apr 1, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Mar 31, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Mar 30, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
10,733
Mar 27, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Mar 26, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Mar 25, 2026
0.0300
0.0450
0.0300
0.0450
0.0450
8,900
Mar 24, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
26,333
Mar 23, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
11,033
Mar 20, 2026
0.0450
0.0450
0.0300
0.0450
0.0450
28,167
Mar 19, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Mar 18, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Mar 17, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
333
Mar 16, 2026
0.0300
0.0450
0.0300
0.0300
0.0300
259,367
Mar 13, 2026
0.0450
0.0450
0.0300
0.0450
0.0450
394,167
Mar 12, 2026
0.0300
0.0300
0.0300
0.0300
0.0300
333
Mar 11, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
56,700
Mar 10, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
167,000
Mar 9, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
1,433
Mar 6, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
151,333
Mar 5, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
1,333
Mar 4, 2026
0.0600
0.0600
0.0450
0.0450
0.0450
102,633
Mar 3, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
28,467
Mar 2, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
21,433
Feb 27, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
46,667
Feb 26, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
87,700
Feb 25, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
159,167
Feb 24, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
146,900
Feb 23, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
295,300
Feb 20, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
61,767
Feb 19, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
1,067
Feb 18, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
57,267
Feb 17, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
254,667
Feb 13, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
321,667
Feb 12, 2026
0.0600
0.0600
0.0450
0.0600
0.0600
21,333
Feb 11, 2026
0.0450
0.0600
0.0450
0.0600
0.0600
297,867
Feb 10, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
18,533
Feb 9, 2026
0.0600
0.0600
0.0600
0.0600
0.0600
1,400
Feb 6, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
111,900
Feb 5, 2026
0.0600
0.0600
0.0450
0.0450
0.0450
958,567
Feb 4, 2026
0.0600
0.0600
0.0600
0.0600
0.0600
15,433
Feb 3, 2026
0.0450
0.0450
0.0450
0.0450
0.0450
-
Feb 2, 2026
0.0450
0.0600
0.0450
0.0450
0.0450
907,533
Jan 30, 2026
0.0450
0.0600
0.0450
0.0600
0.0600
147,300
Jan 29, 2026
0.0600
0.0600
0.0600
0.0600
0.0600
93,700
Jan 28, 2026
0.0600
0.0600
0.0450
0.0450
0.0450
44,000
Jan 27, 2026
0.0600
0.0600
0.0450
0.0450
0.0450
4,733
Jan 26, 2026
0.0600
0.0600
0.0450
0.0600
0.0600
266,600
Jan 23, 2026
0.0600
0.0750
0.0450
0.0600
0.0600
376,667
Jan 22, 2026
0.0600
0.0600
0.0600
0.0600
0.0600
96,667
Jan 21, 2026
0.0600
0.0600
0.0450
0.0600
0.0600
159,533
Jan 20, 2026
0.0600
0.0600
0.0450
0.0600
0.0600
226,133
Jan 19, 2026
0.0600
0.0600
0.0450
0.0600
0.0600
189,000
Jan 16, 2026
0.0600
0.0600
0.0600
0.0600
0.0600
31,100
Jan 15, 2026
0.0600
0.0600
0.0600
0.0600
0.0600
94,467
Jan 14, 2026
0.0600
0.0750
0.0450
0.0750
0.0750
113,367
Jan 13, 2026
0.0750
0.0750
0.0600
0.0600
0.0600
175,667
Jan 12, 2026
0.0600
0.0750
0.0600
0.0750
0.0750
1,045,967
Jan 9, 2026
0.0600
0.0600
0.0450
0.0600
0.0600
96,133
Jan 8, 2026
0.0450
0.0600
0.0450
0.0600
0.0600
36,733
Jan 7, 2026
0.0600
0.0600
0.0450
0.0600
0.0600
534,767
Jan 6, 2026
0.0600
0.0600
0.0450
0.0450
0.0450
1,474,133
Jan 5, 2026
0.0600
0.0600
0.0450
0.0600
0.0600
66,500
Jan 2, 2026
0.0450
0.0600
0.0450
0.0600
0.0600
23,767
Dec 31, 2025
0.0600
0.0600
0.0450
0.0600
0.0600
50,533
Dec 30, 2025
0.0600
0.0600
0.0450
0.0600
0.0600
8,200
Dec 29, 2025
0.0600
0.0600
0.0450
0.0600
0.0600
79,267
Dec 24, 2025
0.0450
0.0450
0.0450
0.0450
0.0450
21,300
Dec 23, 2025
0.0600
0.0600
0.0450
0.0600
0.0600
101,667
Dec 22, 2025
0.0600
0.0600
0.0450
0.0600
0.0600
71,633
Dec 19, 2025
0.0450
0.0600
0.0450
0.0450
0.0450
78,500
Dec 18, 2025
0.0600
0.0600
0.0450
0.0600
0.0600
24,033
Dec 17, 2025
0.0600
0.0600
0.0600
0.0600
0.0600
1,100
Dec 16, 2025
0.0600
0.0600
0.0450
0.0450
0.0450
209,400
Dec 15, 2025
0.0600
0.0600
0.0600
0.0600
0.0600
12,100
Dec 12, 2025
0.0600
0.0600
0.0600
0.0600
0.0600
5,333
Dec 11, 2025
0.0600
0.0600
0.0450
0.0450
0.0450
173,633
Dec 10, 2025
0.0600
0.0600
0.0450
0.0450
0.0450
37,600
Dec 9, 2025
0.0450
0.0600
0.0450
0.0600
0.0600
60,400
Dec 8, 2025
0.0600
0.0600
0.0600
0.0600
0.0600
234,567
Dec 5, 2025
0.0750
0.0750
0.0600
0.0750
0.0750
27,500
Dec 4, 2025
0.0750
0.0750
0.0750
0.0750
0.0750
16,000
Dec 3, 2025
0.0750
0.0750
0.0600
0.0600
0.0600
28,067
Dec 2, 2025
0.0750
0.0750
0.0600
0.0750
0.0750
237,167
Dec 1, 2025
0.0750
0.0750
0.0600
0.0750
0.0750
87,667
Nov 28, 2025
0.0600
0.0600
0.0600
0.0600
0.0600
169,567
Nov 27, 2025
0.0750
0.0750
0.0600
0.0600
0.0600
134,000
Nov 26, 2025
0.0600
0.0750
0.0600
0.0600
0.0600
685,300
Nov 25, 2025
0.0600
0.0750
0.0450
0.0600
0.0600
607,000
Nov 24, 2025
0.0600
0.0600
0.0450
0.0450
0.0450
67,667
Nov 21, 2025
0.0600
0.0600
0.0600
0.0600
0.0600
134,633
Nov 20, 2025
0.0600
0.0750
0.0600
0.0600
0.0600
324,633
Nov 19, 2025
0.0750
0.0750
0.0600
0.0600
0.0600
575,500
Nov 18, 2025
0.0600
0.0600
0.0600
0.0600
0.0600
101,833
Nov 17, 2025
0.0600
0.0600
0.0600
0.0600
0.0600
51,767
Nov 14, 2025
0.0600
0.0600
0.0600
0.0600
0.0600
94,000
Nov 13, 2025
0.0600
0.0750
0.0600
0.0600
0.0600
208,533
Nov 12, 2025
0.0600
0.0750
0.0600
0.0600
0.0600
304,233
Nov 11, 2025
0.0600
0.0750
0.0600
0.0600
0.0600
142,067
Nov 10, 2025
0.0450
0.0750
0.0450
0.0600
0.0600
1,343,433
