Falcon Gold Corp. (3FA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:04PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.0185 | 0.0195 | 0.0185 | 0.0195 | 0.0195 | - |
| 20 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 18 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 17 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 13 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 11 June 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 10 June 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 06 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 05 June 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 04 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 03 June 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 31 May 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 30 May 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 29 May 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 28 May 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
| 27 May 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 24 May 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 23 May 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 22 May 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 21 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 20 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 17 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 May 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 15 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 14 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 13 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 10 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 09 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 07 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 06 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 03 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 02 May 2024 | 0.0250 | 0.0250 | 0.0225 | 0.0225 | 0.0225 | - |
| 30 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 29 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 26 Apr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 25 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 24 Apr 2024 | 0.0285 | 0.0285 | 0.0260 | 0.0260 | 0.0260 | - |
| 23 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 22 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 19 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 18 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 17 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 16 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 15 Apr 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
| 12 Apr 2024 | 0.0390 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | - |
| 11 Apr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
| 10 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 09 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | - |
| 08 Apr 2024 | 0.0215 | 0.0215 | 0.0190 | 0.0190 | 0.0190 | - |
| 05 Apr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 04 Apr 2024 | 0.0215 | 0.0215 | 0.0160 | 0.0160 | 0.0160 | - |
| 03 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 02 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 Mar 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | - |
| 27 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 25 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 21 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 20 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 18 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 15 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 14 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 13 Mar 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 12 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 11 Mar 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 08 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 07 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 06 Mar 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | - |
| 05 Mar 2024 | 0.0145 | 0.0210 | 0.0145 | 0.0210 | 0.0210 | - |
| 04 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 29 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 Feb 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
| 27 Feb 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
| 26 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 23 Feb 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | - |
| 22 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 21 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 20 Feb 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | - |
| 19 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 16 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 14 Feb 2024 | 0.0050 | 0.0080 | 0.0050 | 0.0080 | 0.0080 | - |
| 13 Feb 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
| 12 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 09 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 08 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 07 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 06 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 05 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 01 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 31 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.