TSXV - Delayed Quote CAD

FireFox Gold Corp. (FFOX.V)

0.0350

-0.0050

(-12.50%)

At close: April 17 at 3:49:41 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0350	0.0350	0.0300	0.0350	0.0350	1,081,000
Apr 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	272,000
Apr 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,035
Apr 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	34,300
Apr 11, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	341,303
Apr 10, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	198,000
Apr 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	4,750
Apr 8, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	13,000
Apr 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,200
Apr 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	109,270
Apr 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	183,000
Apr 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 1, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	910,000
Mar 31, 2025	0.0450	0.0500	0.0400	0.0400	0.0400	800,686
Mar 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,329
Mar 27, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	145,000
Mar 26, 2025	0.0400	0.0450	0.0400	0.0400	0.0400	34,300
Mar 25, 2025	0.0400	0.0450	0.0400	0.0450	0.0450	665,235
Mar 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Mar 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2025	0.0350	0.0400	0.0350	0.0400	0.0400	126,000
Mar 18, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	142,000
Mar 17, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	978,932
Mar 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	97,000
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	227,000
Mar 12, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	31,000
Mar 10, 2025	0.0325	0.0325	0.0300	0.0300	0.0300	194,100
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	7,083
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	57,706
Mar 5, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	221,360
Mar 4, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	1,181,300
Mar 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Feb 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,547
Feb 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 24, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	335,412
Feb 21, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	651,600
Feb 20, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	303,000
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Feb 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Feb 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	43,100
Feb 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	57,000
Feb 12, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	95,000
Feb 11, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Feb 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 7, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	2,000
Feb 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 4, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	225,894
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Jan 31, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 30, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	73,500
Jan 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	7,489
Jan 27, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	85,000
Jan 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	31,000
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	120,388
Jan 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	131,586
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	58,900
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	212,857
Jan 10, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	28,150
Jan 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	237,000
Jan 8, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	452,000
Jan 7, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	79,000
Jan 6, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jan 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,343,000
Jan 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	57,500
Dec 31, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	417,000
Dec 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	32,096
Dec 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	228,000
Dec 19, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	142,000
Dec 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,621
Dec 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	80,000
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
Dec 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,500
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,293
Dec 4, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	203,187
Dec 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	107,000
Dec 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,220
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,250
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,500
Nov 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
Nov 22, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	56,000
Nov 21, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	219,145
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	210,000
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Nov 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	59,046
Nov 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	384,533
Nov 13, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	63,000
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	4,300
Nov 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Nov 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Nov 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	202,000
Nov 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,000
Nov 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	22,500
Oct 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 30, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	19,000
Oct 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Oct 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	89,000
Oct 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Oct 24, 2024	0.0500	0.0550	0.0450	0.0450	0.0450	124,682
Oct 23, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	318,598
Oct 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,436
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	252,000
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Oct 15, 2024	0.0450	0.0450	0.0350	0.0400	0.0400	47,987
Oct 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	200,000
Oct 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,463
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	133,100
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,554
Oct 1, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	205,000
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	106,351
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	122,000
Sep 25, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	65,800
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	23,000
Sep 23, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	110,655
Sep 20, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	28,500
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,548
Sep 17, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	41,758
Sep 16, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	78,000
Sep 13, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	30,105
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,978
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	149,000
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,656
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	77,500
Sep 3, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	811,804
Aug 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	52,979
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	58,640
Aug 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,000
Aug 26, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	79,000
Aug 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 22, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	46,000
Aug 21, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	25,000
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 19, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	167,500
Aug 16, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	31,000
Aug 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 14, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,000
Aug 13, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	38,000
Aug 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	47,000
Aug 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,000
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Aug 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	240,000
Aug 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	200,000
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Aug 1, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	3,800
Jul 31, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	193,174
Jul 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	9,664
Jul 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,710
Jul 24, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	50,500
Jul 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,960
Jul 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	71,000
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Jul 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 16, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	84,000
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 11, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	7,000
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	144,000
Jul 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	24,000
Jul 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	141,000
Jul 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	117,000
Jul 3, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	240,000
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	88,588
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	516,064
Jun 27, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	187,200
Jun 26, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	140,000
Jun 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	59,000
Jun 24, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	64,000
Jun 21, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	117,000
Jun 20, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	251,340
Jun 19, 2024	0.0450	0.0450	0.0400	0.0450	0.0450	861,000
Jun 18, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	358,740
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	45,691
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	197,083
Jun 12, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	5,027
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0600	0.0600	0.0450	0.0500	0.0500	939,150
Jun 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
Jun 6, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	37,936
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,000
Jun 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	193,000
May 31, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	168,319
May 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	34,000
May 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,700
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	369,000
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	90,100
May 22, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	74,450
May 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	3,550
May 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	100,000
May 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	17,600
May 15, 2024	0.0650	0.0700	0.0650	0.0700	0.0700	22,000
May 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	140,000
May 10, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	33,000
May 9, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	25,000
May 8, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
May 7, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	117,500
May 6, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	54,000
May 3, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	228,419
May 2, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	9,300
Apr 30, 2024	0.0700	0.0700	0.0650	0.0650	0.0650	108,650
Apr 29, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	1,609
Apr 26, 2024	0.0750	0.0750	0.0700	0.0700	0.0700	272,454
Apr 25, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,408
Apr 24, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	329,380
Apr 23, 2024	0.0700	0.0750	0.0700	0.0750	0.0750	22,210
Apr 22, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	61,793
Apr 19, 2024	0.0750	0.0800	0.0750	0.0800	0.0800	156,500
Apr 18, 2024	0.0800	0.0850	0.0800	0.0800	0.0800	43,000
Apr 17, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	100,200

BTU.V BTU Metals Corp.

0.0400

0.00%

RUP.TO Rupert Resources Ltd.

4.8100

-3.80%

MGI.V Magnum Goldcorp Inc.

0.0300

0.00%

SGCPF Solstice Gold Corp.

0.0320

0.00%

PAAS.BA Pan American Silver Corp.

10,950.00

-3.10%

GPTRF Grande Portage Resources Ltd.

0.1390

-1.56%

SPMC.V South Pacific Metals Corp.

0.4400

-2.22%

OOR.V Opus One Gold Corporation

0.0550

0.00%

OZ.V Valkea Resources Corp

0.3000

-6.25%

AVG.V Avidian Gold Corp.

0.0900

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FireFox Gold Corp. (FFOX.V)

Related Tickers