Falcon Gold Corp.
FGLDFOTCBasic Materials
$0.02
+$0.00(+0.00%)
Market Cap$1459060
P/E Ratio—
52W High$0.06294
52W Low$0.0069
Falcon Gold Corp. (FGLDF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
fgldf · EOD price history · split-adj. · FMP · as of May 14, 2026
5-Year High5Y
$0.4371
Aug 4, 2021
-94.4% from here
5-Year Low5Y
$0.0069
Jun 17, 2025
+256.5% from low
IPO Priceadj.
$0.3165
Jul 10, 2020
-92.2% since IPO
1 Year Ago
$0.0297
Jun 9, 2025
-17.2% in 1Y
5 Years Ago
$0.2490
Jun 9, 2021
-90.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FGLDF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 23K | +0.00% |
| May 13, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 49K | -7.72% |
| May 12, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 2K | -27.33% |
| May 11, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 17K | +4.96% |
| May 8, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 27K | +0.00% |
| May 7, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 30K | -0.50% |
| May 6, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 54K | +7.24% |
| May 5, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 1K | +0.00% |
| May 4, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 25K | +10.62% |
| May 1, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 12K | +0.00% |
| Apr 30, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 150K | -6.23% |
| Apr 29, 2026 | $0.03 | $0.03 | $0.02 | $0.02 | $0.02 | 13K | -30.81% |
| Apr 28, 2026 | $0.02 | $0.03 | $0.02 | $0.03 | $0.03 | 3K | +1.61% |
| Apr 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| Apr 24, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3K | +0.00% |
| Apr 23, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| Apr 22, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 27K | -1.62% |
| Apr 21, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 2K | +0.00% |
| Apr 20, 2026 | $0.05 | $0.05 | $0.02 | $0.02 | $0.02 | 32K | -53.04% |
| Apr 17, 2026 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 121K | +0.00% |
Showing 1–20 of 1,226 records
Annual Stock Price Performance · FGLDF
Jan 1 → Dec 31 · 6 years2026+0.9%$0.03 → $0.03
+0.9%
2025-37.6%$0.05 → $0.03
-37.6%
2024-16.9%$0.07 → $0.06
-16.9%
2023-68.0%$0.22 → $0.07
-68.0%
2022+80.2%$0.13 → $0.24
+80.2%
2021-29.7%$0.24 → $0.17
-29.7%
Best Year2022 · +80.2%
Worst Year2023 · -68.0%
Positive Years2 / 6
Avg Annual Return-11.8%
6Y Total Return-86.1%
6Y CAGR~-28.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in FGLDF?
If you invested $1,000 in FGLDF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$78
Total Return-92.2%
CAGR~-34.7% / yr
Profit$-922
Based on Jul 10, 2020 · $0.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Falcon Gold Corp. (FGLDF) is classified under Basic Materials and trades on OTC. The quote snapshot on this page shows a last price of $0.02. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
FGLDF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
FGLDF historical stock pricesFMP EOD datasplit-adjusted OHLCV