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

Firefox Gold Corp (OP: FFOXF )

0.0465 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 22, 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 31, 2022 0.1334 0.1343 0.1219 0.1219 9,100 +0.01(+8.26%)
May 27, 2022 0.1193 0.1193 0.1125 0.1126 66,695 -0.01(-5.70%)
May 26, 2022 0.1297 0.1319 0.1164 0.1194 123,870 -0.03(-17.66%)
May 25, 2022 0.1350 0.1530 0.1350 0.1450 6,390 +0.01(+7.33%)
May 24, 2022 0.1327 0.1463 0.1300 0.1351 56,760 -0.02(-11.41%)
May 20, 2022 0.1525 0 +0.04(+37.51%)
May 19, 2022 0.1070 0.1109 0.1070 0.1109 71,250 +0.01(+5.62%)
May 18, 2022 0.1089 0.1089 0.1050 0.1050 2,250 -0.00(-1.78%)
May 17, 2022 0.1150 0.1150 0.1069 0.1069 8,653 +0.00(+0.00%)
May 16, 2022 0.1050 0.1069 0.1050 0.1069 5,200 +0.01(+7.44%)
May 13, 2022 0.1006 0.1023 0.0995 0.0995 26,000 +0.00(+2.05%)
May 12, 2022 0.1042 0.1056 0.0975 0.0975 149,110 -0.00(-0.51%)
May 11, 2022 0.1123 0.1123 0.0980 0.0980 58,500 -0.01(-6.22%)
May 10, 2022 0.1000 0.1200 0.0946 0.1045 121,828 -0.01(-10.91%)
May 09, 2022 0.1212 0.1287 0.1050 0.1173 173,357 -0.01(-6.24%)
May 06, 2022 0.1251 0.1252 0.1251 0.1251 34,444 +0.00(+0.00%)
May 05, 2022 0.1310 0.1310 0.1251 0.1251 36,000 -0.00(-1.88%)
May 04, 2022 0.1221 0.1300 0.1221 0.1275 30,500 -0.00(-2.67%)
May 03, 2022 0.1275 0.1310 0.1275 0.1310 660 +0.01(+5.48%)
May 02, 2022 0.1267 0.1363 0.1212 0.1242 64,051 -0.01(-7.31%)
Apr 29, 2022 0.1350 0.1350 0.1340 0.1340 10,117 +0.01(+7.20%)
Apr 28, 2022 0.1302 0.1337 0.1250 0.1250 9,000 -0.02(-10.71%)
Apr 27, 2022 0.1350 0.1400 0.1350 0.1400 11,410 -0.00(-1.41%)
Apr 26, 2022 0.1400 0.1428 0.1400 0.1420 8,000 +0.00(+3.42%)
Apr 25, 2022 0.1250 0.1448 0.1250 0.1373 63,750 +0.00(+2.46%)
Apr 22, 2022 0.1500 0.1500 0.1340 0.1340 52,622 -0.01(-9.09%)
Apr 21, 2022 0.1558 0.1558 0.1400 0.1474 6,800 -0.01(-7.53%)
Apr 20, 2022 0.1624 0.1666 0.1578 0.1594 19,000 +0.00(+1.27%)
Apr 19, 2022 0.1420 0.1650 0.1420 0.1574 167,800 +0.02(+18.26%)
Apr 18, 2022 0.1430 0.1437 0.1331 0.1331 43,500 -0.01(-7.51%)
Apr 14, 2022 0.1307 0.1439 0.1307 0.1439 23,111 +0.01(+6.59%)
Apr 13, 2022 0.1293 0.1350 0.1293 0.1350 111,820 +0.00(+0.00%)
Apr 12, 2022 0.1300 0.1375 0.1300 0.1350 35,575 +0.00(+3.05%)
Apr 11, 2022 0.1330 0.1400 0.1222 0.1310 158,227 -0.00(-2.02%)
Apr 08, 2022 0.1277 0.1337 0.1265 0.1337 34,700 +0.01(+5.03%)
Apr 07, 2022 0.1359 0.1368 0.1221 0.1273 174,241 -0.01(-9.07%)
Apr 06, 2022 0.1401 0.1450 0.1288 0.1400 267,320 -0.01(-5.91%)
Apr 05, 2022 0.1500 0.1543 0.1400 0.1488 319,025 -0.02(-9.82%)
Apr 04, 2022 0.1600 0.1650 0.1600 0.1650 10,000 +0.01(+5.57%)
Apr 01, 2022 0.1511 0.1563 0.1511 0.1563 20,987 -0.00(-1.20%)
Mar 31, 2022 0.1518 0.1650 0.1518 0.1582 59,500 +0.01(+7.04%)
Mar 30, 2022 0.1490 0.1528 0.1435 0.1478 37,800 -0.00(-0.20%)
Mar 29, 2022 0.1493 0.1500 0.1430 0.1481 105,290 -0.00(-1.20%)
Mar 28, 2022 0.1716 0.1716 0.1396 0.1499 71,120 -0.02(-12.59%)
Mar 25, 2022 0.1700 0.1715 0.1650 0.1715 41,260 +0.01(+7.19%)
Mar 24, 2022 0.1682 0.1682 0.1600 0.1600 8,024 -0.00(-0.87%)
Mar 23, 2022 0.1632 0.1638 0.1579 0.1614 12,356 +0.00(+0.87%)
Mar 22, 2022 0.1623 0.1669 0.1577 0.1600 70,644 -0.00(-1.54%)
Mar 21, 2022 0.1604 0.1800 0.1553 0.1625 119,166 -0.01(-4.30%)
Mar 18, 2022 0.1600 0.1698 0.1600 0.1698 140,410 +0.01(+7.81%)
Mar 17, 2022 0.1574 0.1700 0.1572 0.1575 80,990 -0.00(-3.02%)
Mar 16, 2022 0.1686 0.1686 0.1570 0.1624 36,506 -0.00(-0.31%)
Mar 15, 2022 0.1603 0.1639 0.1598 0.1629 40,939 +0.00(+1.18%)
Mar 14, 2022 0.1713 0.1800 0.1600 0.1610 161,535 -0.01(-8.42%)
Mar 11, 2022 0.1800 0.1830 0.1745 0.1758 55,800 -0.00(-2.33%)
Mar 10, 2022 0.1940 0.1940 0.1755 0.1800 33,150 +0.01(+5.88%)
Mar 09, 2022 0.1600 0.1700 0.1599 0.1700 165,185 -0.00(-0.06%)
Mar 08, 2022 0.1781 0.1800 0.1659 0.1701 96,810 -0.01(-4.97%)
Mar 07, 2022 0.1842 0.1900 0.1750 0.1790 73,080 -0.01(-3.76%)
Mar 04, 2022 0.1800 0.1920 0.1700 0.1860 200,490 +0.01(+3.33%)
Mar 03, 2022 0.1892 0.1945 0.1800 0.1800 80,040 -0.00(-2.60%)
Mar 02, 2022 0.1899 0.1899 0.1848 0.1848 20,917 -0.00(-2.48%)
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.