Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	0.0710	0.0759	0.0652	0.0671	135,275	-0.00(-4.14%)
Jul 28, 2022	0.0742	0.0850	0.0690	0.0700	167,150	-0.00(-1.41%)
Jul 27, 2022	0.0622	0.0718	0.0622	0.0710	201,429	+0.00(+7.25%)
Jul 26, 2022	0.0662	0.0662	0.0662	0.0662	1,058	-0.00(-2.22%)
Jul 25, 2022	0.0662	0.0677	0.0626	0.0677	8,727	-0.00(-2.87%)
Jul 22, 2022	0.0719	0.0719	0.0613	0.0697	100,700	+0.01(+11.34%)
Jul 21, 2022	0.0651	0.0651	0.0609	0.0626	25,500	+0.00(+7.93%)
Jul 20, 2022	0.0555	0.0580	0.0530	0.0580	66,100	+0.00(+3.76%)
Jul 19, 2022	0.0556	0.0559	0.0541	0.0559	30,333	+0.00(+1.82%)
Jul 18, 2022	0.0539	0.0549	0.0539	0.0549	38,400	+0.00(+3.00%)
Jul 15, 2022	0.0624	0.0624	0.0523	0.0533	143,028	-0.01(-12.91%)
Jul 14, 2022	0.0622	0.0672	0.0550	0.0612	18,700	-0.00(-2.08%)
Jul 13, 2022	0.0625	0.0625	0.0625	0.0625	10,000	+0.00(+2.29%)
Jul 12, 2022	0.0632	0.0632	0.0611	0.0611	12,000	+0.00(+1.33%)
Jul 11, 2022	0.0603	0.0603	0.0603	0.0603	2,400	-0.00(-4.29%)
Jul 08, 2022	0.0603	0.0630	0.0568	0.0630	139,126	+0.00(+3.45%)
Jul 07, 2022	0.0600	0.0626	0.0600	0.0609	61,230	-0.00(-4.55%)
Jul 06, 2022	0.0664	0.0664	0.0619	0.0638	83,518	-0.00(-0.31%)
Jul 05, 2022	0.0666	0.0677	0.0616	0.0640	126,636	-0.02(-21.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Falcon Gold Corp (OP: FGLDF )

Historical Prices

Free News Feed