FireFox Gold Corp. (FFOX.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:50PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Jun 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 197,083 |
| 12 Jun 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 5,027 |
| 11 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 Jun 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 939,150 |
| 07 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
| 06 Jun 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 37,936 |
| 05 Jun 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
| 04 Jun 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 03 Jun 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 193,000 |
| 31 May 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 168,319 |
| 30 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 34,000 |
| 29 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,700 |
| 28 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 27 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 24 May 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 369,000 |
| 23 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 90,100 |
| 22 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 74,450 |
| 21 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,550 |
| 17 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100,000 |
| 16 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,600 |
| 15 May 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 22,000 |
| 14 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 13 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 140,000 |
| 10 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 33,000 |
| 09 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,000 |
| 08 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 07 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 117,500 |
| 06 May 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 54,000 |
| 03 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 228,419 |
| 02 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 01 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,300 |
| 30 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 108,650 |
| 29 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,609 |
| 26 Apr 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 272,454 |
| 25 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,408 |
| 24 Apr 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 329,380 |
| 23 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 22,210 |
| 22 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 61,793 |
| 19 Apr 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 156,500 |
| 18 Apr 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 43,000 |
| 17 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,200 |
| 16 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 43,043 |
| 15 Apr 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 18,868 |
| 12 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 194,646 |
| 11 Apr 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 150,000 |
| 10 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 123,000 |
| 09 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 86,973 |
| 08 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 131,500 |
| 05 Apr 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 8,000 |
| 04 Apr 2024 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 710,824 |
| 03 Apr 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 511,849 |
| 02 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 01 Apr 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 90,000 |
| 28 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 75,000 |
| 27 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 16,439 |
| 26 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 9,000 |
| 25 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| 22 Mar 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 24,000 |
| 21 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
| 20 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 240,400 |
| 19 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 145,000 |
| 18 Mar 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 33,955 |
| 15 Mar 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 68,000 |
| 14 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 122,000 |
| 13 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 96,300 |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,357 |
| 11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,000 |
| 08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
| 07 Mar 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 441,018 |
| 06 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 294,100 |
| 05 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 119,313 |
| 04 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 181,880 |
| 01 Mar 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 52,000 |
| 29 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,566 |
| 28 Feb 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 88,495 |
| 27 Feb 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 26,407 |
| 26 Feb 2024 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 15,314 |
| 23 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 173,018 |
| 22 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 102,500 |
| 21 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 66,000 |
| 20 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
| 16 Feb 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 33,238 |
| 15 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 84,000 |
| 14 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
| 13 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 25,598 |
| 12 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,250 |
| 09 Feb 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 23,000 |
| 08 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
| 07 Feb 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 24,000 |
| 06 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,698 |
| 05 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 35,000 |
| 02 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 129,500 |
| 01 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 105,580 |
| 31 Jan 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 221,870 |
| 30 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 17,550 |
| 29 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 |
| 26 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 421,279 |
| 25 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,100 |
| 24 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
| *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.