FFOX.V - FireFox Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.14500.15000.14500.15000.150056,500
Jul 19, 20190.16000.16000.14500.14500.145069,000
Jul 18, 20190.15000.17000.13500.17000.1700300,500
Jul 17, 20190.15000.15000.15000.15000.150065,000
Jul 16, 20190.15500.15500.13000.13500.1350110,400
Jul 15, 20190.17000.17000.16000.16000.160033,000
Jul 12, 20190.14500.16000.14500.14500.1450129,000
Jul 11, 20190.18000.18000.13500.13500.1350245,083
Jul 10, 20190.10000.22500.10000.22500.2250351,500
Jul 09, 20190.10000.10000.10000.10000.1000-
Jul 08, 20190.10000.10000.10000.10000.100025,000
Jul 05, 20190.09000.09000.09000.09000.09003,500
Jul 04, 20190.09500.09500.09000.09000.090033,000
Jul 03, 20190.10000.10000.10000.10000.100034,000
Jul 02, 20190.11000.11000.11000.11000.110072,000
Jun 28, 20190.13000.13000.13000.13000.13003,000
Jun 27, 20190.13500.13500.13500.13500.13501,000
Jun 26, 20190.10500.10500.10500.10500.1050-
Jun 25, 20190.10500.10500.10500.10500.1050-
Jun 24, 20190.10500.10500.10500.10500.1050-
Jun 21, 20190.10500.10500.10500.10500.1050-
Jun 20, 20190.10500.10500.10500.10500.1050-
Jun 19, 20190.10500.10500.10500.10500.1050-
Jun 18, 20190.10500.10500.10500.10500.1050-
Jun 17, 20190.10500.10500.10500.10500.1050-
Jun 14, 20190.10000.10500.10000.10500.10507,000
Jun 13, 20190.09000.09000.09000.09000.0900-
Jun 12, 20190.09000.09000.09000.09000.0900-
Jun 11, 20190.09000.09000.09000.09000.0900-
Jun 10, 20190.09000.09000.09000.09000.09002,000
Jun 07, 20190.10000.10000.10000.10000.1000-
Jun 06, 20190.10000.10000.10000.10000.100020,000
Jun 05, 20190.10000.10000.10000.10000.10001,000
Jun 04, 20190.09000.09000.09000.09000.090069,000
Jun 03, 20190.11000.11000.11000.11000.1100-
May 31, 20190.11000.11000.11000.11000.110018,500
May 30, 20190.11000.11000.11000.11000.11005,500
May 29, 20190.11000.11000.11000.11000.11003,500
May 28, 20190.11000.11000.11000.11000.1100-
May 27, 20190.11000.11000.11000.11000.11001,833
May 24, 20190.12000.12000.11000.11000.110025,500
May 23, 20190.13000.13000.13000.13000.1300-
May 22, 20190.13000.13000.13000.13000.1300-
May 21, 20190.13000.13000.13000.13000.130012,500
May 17, 20190.15000.15000.15000.15000.1500-
May 16, 20190.15000.15000.15000.15000.150010,001
May 15, 20190.12000.15000.12000.15000.15004,125
May 14, 20190.16500.16500.16500.16500.1650-
May 13, 20190.16500.16500.16500.16500.1650-
May 10, 20190.16500.16500.16500.16500.1650-
May 09, 20190.16500.16500.16500.16500.1650-
May 08, 20190.16500.16500.16500.16500.1650-
May 07, 20190.16500.16500.16500.16500.1650-
May 06, 20190.16500.16500.16500.16500.1650750
May 03, 20190.15000.15000.15000.15000.1500-
May 02, 20190.15500.15500.14000.15000.150032,083
May 01, 20190.17000.17000.16000.16000.16009,500
Apr 30, 20190.17500.17500.17000.17000.17007,000
Apr 29, 20190.18000.18000.18000.18000.1800-
Apr 26, 20190.18000.18000.18000.18000.180020,000
Apr 25, 20190.18500.18500.18500.18500.18502,000
Apr 24, 20190.18000.18000.17500.17500.175016,000
Apr 23, 20190.22000.22000.22000.22000.2200-
Apr 22, 20190.22000.22000.22000.22000.2200-
Apr 18, 20190.22000.22000.22000.22000.220025,000
Apr 17, 20190.22000.22000.22000.22000.22002,000
Apr 16, 20190.19000.22000.19000.22000.220033,000
Apr 15, 20190.22000.22000.22000.22000.2200-
Apr 12, 20190.22000.22000.22000.22000.2200600
Apr 11, 20190.20000.20000.20000.20000.20005,000
Apr 10, 20190.18500.18500.18500.18500.1850-
Apr 09, 20190.18500.18500.18500.18500.1850-
Apr 08, 20190.18500.18500.18500.18500.18503,000
Apr 05, 20190.22000.22000.18500.18500.185014,600
Apr 04, 20190.24000.24000.24000.24000.2400-
Apr 03, 20190.24000.24000.24000.24000.2400-
Apr 02, 20190.24000.24000.24000.24000.2400-
Apr 01, 20190.24000.24000.24000.24000.2400-
Mar 29, 20190.24000.24000.24000.24000.2400-
Mar 28, 20190.24000.24000.24000.24000.24002,000
Mar 27, 20190.22000.22000.20000.21000.2100184,000
Mar 26, 20190.24000.24000.24000.24000.240011,000
Mar 25, 20190.25500.25750.23500.24000.240054,000
Mar 22, 20190.21000.27000.21000.27000.2700154,500
Mar 21, 20190.21000.21000.20000.20000.200019,500
Mar 20, 20190.24000.24000.24000.24000.2400-
Mar 19, 20190.22000.25000.22000.24000.240035,000
Mar 18, 20190.22000.22000.20000.20000.200013,000
Mar 15, 20190.22500.24000.22500.24000.24005,500
Mar 14, 20190.24500.27500.24000.25000.250019,000
Mar 13, 20190.29000.29000.29000.29000.2900-
Mar 12, 20190.29000.29000.29000.29000.2900-
Mar 11, 20190.29000.29000.29000.29000.29002,541
Mar 08, 20190.26000.30000.26000.30000.300014,500
Mar 07, 20190.23000.28500.23000.26000.260088,000
Mar 06, 20190.20000.20000.20000.20000.20001,000
Mar 05, 20190.24000.24000.24000.24000.240011,500
Mar 04, 20190.25000.25000.24000.24000.24008,679
Mar 01, 20190.25000.25000.25000.25000.250012,350
Feb 28, 20190.26000.26000.26000.26000.260067,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...