Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Firefox Gold Corp (OP: FFOXF )

0.0460 -0.0005 (-1.08%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.0472 0.0472 0.0465 0.0465 435,000 -0.00(-7.55%)
May 21, 2024 0.0503 0.0503 0.0503 0.0503 68,810 +0.00(+6.34%)
May 20, 2024 0.0525 0.0525 0.0473 0.0473 6,380 -0.00(-9.21%)
May 17, 2024 0.0505 0.0521 0.0505 0.0521 3,569 +0.00(+4.20%)
May 16, 2024 0.0500 0.0515 0.0500 0.0500 60,000 +0.00(+0.00%)
May 15, 2024 0.0515 0.0515 0.0500 0.0500 215,000 +0.00(+1.01%)
May 14, 2024 0.0515 0.0516 0.0495 0.0495 40,000 +0.00(+2.06%)
May 13, 2024 0.0485 0.0485 0.0485 0.0485 11,000 -0.00(-6.01%)
May 10, 2024 0.0500 0.0516 0.0500 0.0516 56,700 +0.00(+7.05%)
May 09, 2024 0.0475 0.0482 0.0475 0.0482 61,000 +0.00(+7.11%)
May 08, 2024 0.0450 0.0483 0.0450 0.0450 21,000 -0.00(-3.23%)
May 07, 2024 0.0465 0.0465 0.0465 0.0465 25,000 -0.00(-0.85%)
May 06, 2024 0.0476 0.0476 0.0450 0.0469 81,000 -0.00(-1.47%)
May 03, 2024 0.0476 0.0476 0.0476 0.0476 10,000 -0.00(-7.75%)
May 02, 2024 0.0516 0.0516 0.0516 0.0516 10,010 +0.00(+8.18%)
Apr 30, 2024 0.0477 0 -0.00(-6.84%)
Apr 26, 2024 0.0512 0 -0.01(-10.96%)
Apr 25, 2024 0.0512 0.0575 0.0512 0.0575 111,001 +0.00(+4.55%)
Apr 24, 2024 0.0575 0.0590 0.0550 0.0550 346,930 +0.00(+0.00%)
Apr 22, 2024 0.0550 0 -0.00(-4.68%)
Apr 19, 2024 0.0560 0.0577 0.0560 0.0577 3,020 -0.00(-5.41%)
Apr 18, 2024 0.0600 0.0610 0.0541 0.0610 4,011 -0.00(-1.61%)
Apr 17, 2024 0.0587 0.0620 0.0573 0.0620 92,990 +0.00(+3.33%)
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 13,080 -0.00(-3.23%)
Apr 12, 2024 0.0586 0.0640 0.0586 0.0620 104,450 +0.00(+5.26%)
Apr 11, 2024 0.0575 0.0589 0.0558 0.0589 86,000 -0.00(-0.34%)
Apr 10, 2024 0.0598 0.0625 0.0575 0.0591 157,830 -0.00(-3.90%)
Apr 09, 2024 0.0615 0.0615 0.0615 0.0615 2,610 +0.00(+6.96%)
Apr 08, 2024 0.0679 0.0679 0.0547 0.0575 120,695 -0.01(-10.16%)
Apr 05, 2024 0.0600 0.0679 0.0600 0.0640 67,898 +0.00(+6.67%)
Apr 04, 2024 0.0674 0.0679 0.0600 0.0600 291,300 -0.00(-2.91%)
Apr 03, 2024 0.0600 0.0640 0.0600 0.0618 46,224 +0.00(+8.42%)
Apr 02, 2024 0.0570 0.0570 0.0570 0.0570 500 +0.00(+1.79%)
Apr 01, 2024 0.0600 0.0600 0.0560 0.0560 41,333 -0.00(-0.88%)
Mar 28, 2024 0.0512 0.0565 0.0512 0.0565 108,550 +0.01(+10.57%)
Mar 27, 2024 0.0545 0.0545 0.0511 0.0511 60,100 -0.00(-7.09%)
Mar 26, 2024 0.0512 0.0600 0.0512 0.0550 60,250 -0.00(-7.41%)
Mar 25, 2024 0.0594 0.0594 0.0594 0.0594 400 -0.00(-1.00%)
Mar 22, 2024 0.0540 0.0600 0.0451 0.0600 102,268 +0.00(+9.09%)
Mar 20, 2024 0.0550 13 +0.00(+7.42%)
Mar 19, 2024 0.0531 0.0531 0.0512 0.0512 38,791 -0.00(-6.91%)
Mar 18, 2024 0.0550 0.0575 0.0550 0.0550 76,236 -0.00(-1.08%)
Mar 15, 2024 0.0557 0.0592 0.0551 0.0556 89,400 +0.00(+9.88%)
Mar 14, 2024 0.0519 0.0560 0.0506 0.0506 279,600 -0.00(-1.94%)
Mar 13, 2024 0.0525 0.0525 0.0516 0.0516 31,450 -0.00(-6.52%)
Mar 11, 2024 0.0552 0 +0.00(+2.22%)
Mar 08, 2024 0.0600 0.0600 0.0489 0.0540 48,000 +0.00(+9.76%)
Mar 07, 2024 0.0500 0.0500 0.0450 0.0492 179,069 -0.00(-3.34%)
Mar 06, 2024 0.0500 0.0523 0.0500 0.0509 28,140 -0.00(-0.20%)
Mar 05, 2024 0.0525 0.0549 0.0510 0.0510 57,545 -0.00(-2.86%)
Mar 04, 2024 0.0510 0.0557 0.0505 0.0525 219,831 -0.01(-9.48%)
Mar 01, 2024 0.0503 0.0580 0.0503 0.0580 31,924 +0.01(+11.54%)
Feb 29, 2024 0.0600 0.0600 0.0486 0.0520 16,666 +0.00(+0.78%)
Feb 28, 2024 0.0600 0.0600 0.0516 0.0516 23,283 -0.00(-7.69%)
Feb 27, 2024 0.0559 0.0559 0.0559 0.0559 40,100 +0.00(+7.92%)
Feb 26, 2024 0.0590 0.0590 0.0476 0.0518 48,721 +0.00(+3.60%)
Feb 23, 2024 0.0518 0.0518 0.0450 0.0500 18,750 -0.00(-3.47%)
Feb 22, 2024 0.0457 0.0518 0.0457 0.0518 60,000 -0.00(-1.33%)
Feb 21, 2024 0.0473 0.0525 0.0473 0.0525 27,869 +0.01(+10.99%)
Feb 16, 2024 0.0473 0 +0.00(+5.11%)
Feb 15, 2024 0.0450 0.0450 0.0450 0.0450 80,001 +0.00(+2.27%)
Feb 14, 2024 0.0440 0.0440 0.0440 0.0440 4,000 -0.00(-2.22%)
Feb 13, 2024 0.0450 0.0450 0.0450 0.0450 174,765 +0.00(+0.00%)
Feb 12, 2024 0.0452 0.0452 0.0450 0.0450 45,235 -0.00(-3.43%)
Feb 09, 2024 0.0473 0.0473 0.0466 0.0466 21,270 -0.00(-1.48%)
Feb 08, 2024 0.0473 0.0502 0.0473 0.0473 25,600 -0.01(-14.00%)
Feb 06, 2024 0.0550 74 +0.01(+19.57%)
Feb 05, 2024 0.0476 0.0476 0.0460 0.0460 38,000 -0.00(-3.97%)
Feb 02, 2024 0.0493 0.0580 0.0479 0.0479 99,556 -0.00(-1.44%)
Feb 01, 2024 0.0486 0.0526 0.0486 0.0486 14,000 -0.00(-2.80%)
Jan 31, 2024 0.0480 0.0500 0.0460 0.0500 22,000 +0.00(+4.17%)
Jan 30, 2024 0.0526 0.0526 0.0480 0.0480 105,000 -0.00(-0.83%)
Jan 29, 2024 0.0473 0.0525 0.0470 0.0484 252,648 -0.00(-7.81%)
Jan 26, 2024 0.0520 0.0525 0.0520 0.0525 73,000 -0.00(-7.08%)
Jan 25, 2024 0.0565 0.0565 0.0565 0.0565 10,000 +0.00(+2.73%)
Jan 24, 2024 0.0575 0.0575 0.0550 0.0550 40,000 -0.00(-8.33%)
Jan 23, 2024 0.0575 0.0600 0.0550 0.0600 852,885 +0.00(+1.69%)
Jan 22, 2024 0.0600 0.0600 0.0590 0.0590 46,445 -0.00(-6.35%)
Jan 19, 2024 0.0620 0.0630 0.0600 0.0630 95,000 -0.00(-0.63%)
Jan 18, 2024 0.0587 0.0634 0.0587 0.0634 10,000 -0.00(-2.46%)
Jan 17, 2024 0.0640 0.0650 0.0600 0.0650 127,100 +0.00(+4.33%)
Jan 16, 2024 0.0710 0.0710 0.0623 0.0623 5,101 -0.00(-5.61%)
Jan 12, 2024 0.0639 0.0660 0.0610 0.0660 79,800 +0.01(+9.27%)
Jan 11, 2024 0.0555 0.0604 0.0555 0.0604 130,600 +0.00(+0.67%)
Jan 10, 2024 0.0650 0.0650 0.0566 0.0600 104,000 -0.01(-7.69%)
Jan 09, 2024 0.0630 0.0665 0.0630 0.0650 48,005 +0.00(+1.56%)
Jan 08, 2024 0.0670 0.0670 0.0640 0.0640 70,200 -0.00(-5.04%)
Jan 05, 2024 0.0730 0.0730 0.0674 0.0674 203,100 -0.00(-1.61%)
Jan 04, 2024 0.0688 0.0688 0.0683 0.0685 12,500 +0.00(+3.79%)
Jan 03, 2024 0.0713 0.0740 0.0650 0.0660 188,607 -0.00(-7.04%)
Jan 02, 2024 0.0760 0.0800 0.0700 0.0710 178,812 -0.01(-10.69%)
Dec 29, 2023 0.0795 0.0795 0.0680 0.0795 111,400 -0.00(-3.05%)
Dec 28, 2023 0.0775 0.0820 0.0736 0.0820 102,111 +0.00(+5.81%)
Dec 27, 2023 0.0726 0.0775 0.0718 0.0775 92,955 +0.01(+8.39%)
Dec 26, 2023 0.0775 0.0775 0.0575 0.0715 68,516 -0.00(-4.67%)
Dec 22, 2023 0.0652 0.0750 0.0635 0.0750 277,318 +0.02(+25.21%)
Dec 21, 2023 0.0600 0.0607 0.0525 0.0599 405,143 +0.02(+61.02%)
Dec 20, 2023 0.0375 0.0375 0.0372 0.0372 42,525 -0.01(-17.33%)
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 6,800 +0.00(+12.50%)
Dec 18, 2023 0.0406 0.0420 0.0400 0.0400 76,251 +0.00(+0.00%)
Dec 15, 2023 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Dec 14, 2023 0.0450 0.0450 0.0450 0.0450 10,032 +0.01(+21.29%)
Dec 12, 2023 0.0371 13 +0.01(+17.03%)
Dec 08, 2023 0.0317 0 -0.00(-9.43%)
Dec 07, 2023 0.0315 0.0350 0.0315 0.0350 16,500 +0.00(+4.48%)
Dec 06, 2023 0.0369 0.0400 0.0335 0.0335 28,805 -0.00(-8.22%)
Dec 04, 2023 0.0365 0 -0.00(-8.75%)
Dec 01, 2023 0.0330 0.0400 0.0330 0.0400 22,487 +0.00(+9.89%)
Nov 30, 2023 0.0364 0.0365 0.0364 0.0364 20,045 -0.00(-9.00%)
Nov 29, 2023 0.0364 0.0400 0.0364 0.0400 89,769 +0.00(+4.71%)
Nov 28, 2023 0.0309 0.0382 0.0309 0.0382 92,650 +0.01(+48.64%)
Nov 27, 2023 0.0287 0.0287 0.0257 0.0257 63,532 -0.00(-13.18%)
Nov 24, 2023 0.0296 0.0296 0.0296 0.0296 70,050 +0.00(+16.54%)
Nov 22, 2023 0.0254 0.0254 0.0254 0.0254 5,031 -0.00(-4.87%)
Nov 20, 2023 0.0267 0 +0.00(+4.30%)
Nov 17, 2023 0.0242 0.0256 0.0242 0.0256 3,100 +0.00(+2.40%)
Nov 16, 2023 0.0256 0.0293 0.0218 0.0250 493,150 -0.00(-12.28%)
Nov 15, 2023 0.0265 0.0285 0.0265 0.0285 33,225 +0.00(+8.78%)
Nov 14, 2023 0.0293 0.0293 0.0253 0.0262 63,060 -0.00(-4.38%)
Nov 13, 2023 0.0272 0.0274 0.0256 0.0274 32,391 -0.00(-6.16%)
Nov 10, 2023 0.0296 0.0296 0.0289 0.0292 139,000 -0.00(-0.34%)
Nov 09, 2023 0.0319 0.0319 0.0293 0.0293 22,000 -0.00(-9.57%)
Nov 08, 2023 0.0324 0.0324 0.0324 0.0324 15,000 -0.00(-4.71%)
Nov 06, 2023 0.0340 0 +0.00(+2.72%)
Nov 03, 2023 0.0330 0.0331 0.0330 0.0331 50,000 +0.00(+0.30%)
Nov 02, 2023 0.0333 0.0334 0.0323 0.0330 98,000 -0.00(-5.71%)
Oct 31, 2023 0.0350 10 -0.00(-5.15%)
Oct 30, 2023 0.0365 0.0400 0.0365 0.0369 117,025 +0.00(+1.10%)
Oct 27, 2023 0.0365 0.0365 0.0365 0.0365 40,099 +0.00(+4.29%)
Oct 26, 2023 0.0350 0.0350 0.0350 0.0350 76,000 +0.00(+0.00%)
Oct 25, 2023 0.0398 0.0398 0.0350 0.0350 67,900 -0.00(-12.28%)
Oct 24, 2023 0.0399 0.0399 0.0399 0.0399 60,000 +0.00(+14.00%)
Oct 19, 2023 0.0350 0 -0.00(-5.41%)
Oct 18, 2023 0.0365 0.0370 0.0365 0.0370 11,000 +0.00(+5.71%)
Oct 17, 2023 0.0330 0.0350 0.0330 0.0350 88,510 -0.00(-5.41%)
Oct 13, 2023 0.0370 0 +0.00(+0.27%)
Oct 12, 2023 0.0372 0.0372 0.0369 0.0369 61,005 +0.00(+0.27%)
Oct 11, 2023 0.0368 0.0368 0.0368 0.0368 25,100 +0.00(+1.94%)
Oct 10, 2023 0.0371 0.0400 0.0319 0.0361 109,100 -0.00(-11.74%)
Oct 06, 2023 0.0409 0 -0.00(-0.97%)
Oct 05, 2023 0.0400 0.0413 0.0400 0.0413 23,600 +0.00(+3.25%)
Oct 04, 2023 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Oct 03, 2023 0.0400 0.0400 0.0400 0.0400 8,000 -0.00(-6.76%)
Oct 02, 2023 0.0400 0.0429 0.0395 0.0429 175,318 +0.00(+7.25%)
Sep 29, 2023 0.0388 0.0400 0.0380 0.0400 111,085 +0.00(+0.00%)
Sep 28, 2023 0.0392 0.0400 0.0392 0.0400 12,264 -0.00(-1.23%)
Sep 27, 2023 0.0410 0.0410 0.0405 0.0405 108,000 -0.00(-0.74%)
Sep 26, 2023 0.0410 0.0410 0.0408 0.0408 20,000 +0.00(+2.26%)
Sep 25, 2023 0.0399 0.0399 0.0399 0.0399 11,000 -0.00(-0.25%)
Sep 22, 2023 0.0380 0.0400 0.0380 0.0400 82,650 +0.00(+2.56%)
Sep 21, 2023 0.0400 0.0400 0.0390 0.0390 16,100 -0.00(-2.50%)
Sep 20, 2023 0.0401 0.0418 0.0400 0.0400 21,769 +0.00(+0.00%)
Sep 19, 2023 0.0402 0.0402 0.0400 0.0400 35,000 -0.00(-3.38%)
Sep 15, 2023 0.0414 0 -0.00(-5.91%)
Sep 14, 2023 0.0402 0.0440 0.0400 0.0440 79,300 -0.01(-12.00%)
Sep 13, 2023 0.0443 0.0500 0.0415 0.0500 87,499 +0.01(+18.48%)
Sep 12, 2023 0.0422 0.0422 0.0422 0.0422 10,000 +0.00(+5.50%)
Sep 11, 2023 0.0406 0.0406 0.0400 0.0400 110,600 -0.00(-4.08%)
Sep 08, 2023 0.0400 0.0417 0.0400 0.0417 74,500 +0.00(+4.77%)
Sep 07, 2023 0.0398 0.0398 0.0398 0.0398 54,013 +0.00(+0.76%)
Sep 05, 2023 0.0395 0 -0.00(-0.75%)
Sep 01, 2023 0.0398 0.0398 0.0398 0.0398 100,000 -0.00(-0.25%)
Aug 31, 2023 0.0400 0.0410 0.0320 0.0399 128,000 -0.01(-20.20%)
Aug 30, 2023 0.0420 0.0500 0.0400 0.0500 80,000 +0.01(+19.05%)
Aug 29, 2023 0.0420 0.0420 0.0420 0.0420 13,000 -0.01(-16.00%)
Aug 28, 2023 0.0500 0.0500 0.0500 0.0500 22,735 +0.01(+19.05%)
Aug 25, 2023 0.0420 0.0420 0.0420 0.0420 9,000 -0.00(-8.70%)
Aug 24, 2023 0.0484 0.0484 0.0460 0.0460 11,600 +0.00(+1.55%)
Aug 23, 2023 0.0460 0.0484 0.0453 0.0453 52,088 -0.00(-6.60%)
Aug 21, 2023 0.0485 0 +0.01(+15.48%)
Aug 18, 2023 0.0420 0.0420 0.0390 0.0420 262,387 -0.00(-5.41%)
Aug 17, 2023 0.0444 0.0444 0.0444 0.0444 20,000 -0.00(-0.89%)
Aug 16, 2023 0.0462 0.0462 0.0448 0.0448 223,286 +0.00(+0.67%)
Aug 15, 2023 0.0450 0.0489 0.0445 0.0445 9,500 -0.01(-13.59%)
Aug 14, 2023 0.0515 0.0515 0.0515 0.0515 30,050 +0.01(+22.33%)
Aug 11, 2023 0.0447 0.0447 0.0421 0.0421 15,000 -0.01(-13.20%)
Aug 10, 2023 0.0485 0.0485 0.0485 0.0485 18,000 -0.01(-10.19%)
Aug 09, 2023 0.0488 0.0540 0.0455 0.0540 51,780 +0.01(+15.88%)
Aug 08, 2023 0.0526 0.0526 0.0466 0.0466 390,515 -0.01(-19.24%)
Aug 07, 2023 0.0563 0.0610 0.0559 0.0577 54,636 -0.00(-0.52%)
Aug 04, 2023 0.0610 0.0610 0.0565 0.0580 191,000 +0.01(+16.00%)
Aug 03, 2023 0.0603 0.0603 0.0500 0.0500 11,300 -0.01(-18.03%)
Aug 02, 2023 0.0533 0.0610 0.0510 0.0610 128,900 +0.01(+16.86%)
Aug 01, 2023 0.0541 0.0565 0.0522 0.0522 28,000 -0.00(-3.33%)
Jul 31, 2023 0.0574 0.0575 0.0520 0.0540 102,700 +0.00(+4.45%)
Jul 28, 2023 0.0533 0.0536 0.0517 0.0517 122,300 -0.01(-12.37%)
Jul 27, 2023 0.0546 0.0610 0.0484 0.0590 233,918 +0.01(+18.47%)
Jul 26, 2023 0.0549 0.0549 0.0480 0.0498 66,000 -0.00(-7.78%)
Jul 25, 2023 0.0531 0.0540 0.0531 0.0540 19,100 -0.00(-6.90%)
Jul 21, 2023 0.0580 125 +0.00(+1.05%)
Jul 20, 2023 0.0541 0.0574 0.0495 0.0574 11,007 +0.01(+15.96%)
Jul 19, 2023 0.0515 0.0550 0.0495 0.0495 44,914 -0.01(-10.00%)
Jul 18, 2023 0.0530 0.0590 0.0497 0.0550 146,889 +0.01(+23.32%)
Jul 14, 2023 0.0446 0 -0.00(-8.04%)
Jul 13, 2023 0.0470 0.0529 0.0463 0.0485 23,023 -0.00(-8.49%)
Jul 10, 2023 0.0530 12 +0.00(+8.83%)
Jul 06, 2023 0.0487 0 -0.00(-7.06%)
Jun 30, 2023 0.0524 0 -0.00(-1.69%)
Jun 29, 2023 0.0482 0.0533 0.0446 0.0533 599,971 +0.00(+0.76%)
Jun 28, 2023 0.0530 0.0530 0.0529 0.0529 4,550 -0.00(-1.31%)
Jun 27, 2023 0.0526 0.0536 0.0526 0.0536 30,000 -0.00(-3.94%)
Jun 26, 2023 0.0544 0.0558 0.0544 0.0558 11,100 -0.01(-8.52%)
Jun 23, 2023 0.0510 0.0610 0.0510 0.0610 11,500 +0.00(+5.17%)
Jun 22, 2023 0.0570 0.0580 0.0570 0.0580 10,000 +0.00(+9.23%)
Jun 21, 2023 0.0540 0.0540 0.0531 0.0531 10,380 -0.00(-2.39%)
Jun 20, 2023 0.0566 0.0566 0.0544 0.0544 27,667 -0.00(-5.56%)
Jun 16, 2023 0.0531 0.0578 0.0531 0.0576 43,000 +0.01(+17.07%)
Jun 15, 2023 0.0610 0.0610 0.0492 0.0492 76,896 +0.00(+1.65%)
Jun 14, 2023 0.0537 0.0537 0.0484 0.0484 6,220 -0.00(-8.16%)
Jun 13, 2023 0.0527 0.0527 0.0527 0.0527 6,000 -0.00(-1.31%)
Jun 12, 2023 0.0537 0.0537 0.0510 0.0534 30,600 +0.00(+9.65%)
Jun 09, 2023 0.0510 0.0539 0.0487 0.0487 35,700 +0.00(+0.41%)
Jun 08, 2023 0.0485 0.0485 0.0485 0.0485 1,000 -0.00(-6.91%)
Jun 07, 2023 0.0521 0.0521 0.0521 0.0521 500 +0.00(+1.56%)
Jun 06, 2023 0.0513 0.0513 0.0513 0.0513 1,075 -0.00(-1.54%)
Jun 05, 2023 0.0485 0.0580 0.0485 0.0521 75,741 -0.00(-5.27%)
Jun 02, 2023 0.0536 0.0550 0.0528 0.0550 20,850 +0.00(+7.21%)
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.