OTC Markets OTCQB - Delayed Quote USD

FireFox Gold Corp. (FFOXF)

0.0245

+0.0014

+(6.15%)

At close: January 23 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0240	0.0249	0.0240	0.0245	0.0245	128,500
Jan 23, 2025	0.0231	0.0231	0.0231	0.0231	0.0231	1,549
Jan 22, 2025	0.0230	0.0240	0.0230	0.0240	0.0240	24,500
Jan 21, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	1,225
Jan 17, 2025	0.0244	0.0244	0.0225	0.0225	0.0225	151,000
Jan 16, 2025	0.0232	0.0247	0.0232	0.0232	0.0232	240,000
Jan 15, 2025	0.0246	0.0246	0.0246	0.0246	0.0246	-
Jan 14, 2025	0.0233	0.0246	0.0220	0.0246	0.0246	60,000
Jan 13, 2025	0.0231	0.0231	0.0231	0.0231	0.0231	-
Jan 10, 2025	0.0231	0.0231	0.0231	0.0231	0.0231	1,000
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	125,000
Jan 7, 2025	0.0249	0.0249	0.0243	0.0243	0.0243	50,250
Jan 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 2, 2025	0.0245	0.0250	0.0245	0.0250	0.0250	50,800
Dec 31, 2024	0.0222	0.0234	0.0220	0.0220	0.0220	27,000
Dec 30, 2024	0.0233	0.0257	0.0208	0.0208	0.0208	196,300
Dec 27, 2024	0.0244	0.0244	0.0220	0.0232	0.0232	66,850
Dec 26, 2024	0.0208	0.0243	0.0208	0.0243	0.0243	145,860
Dec 24, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Dec 23, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Dec 20, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	71,500
Dec 19, 2024	0.0245	0.0247	0.0245	0.0247	0.0247	189,766
Dec 18, 2024	0.0243	0.0243	0.0243	0.0243	0.0243	4,300
Dec 17, 2024	0.0250	0.0250	0.0247	0.0247	0.0247	21,000
Dec 16, 2024	0.0249	0.0262	0.0245	0.0255	0.0255	198,890
Dec 13, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	-
Dec 12, 2024	0.0258	0.0258	0.0258	0.0258	0.0258	13,500
Dec 11, 2024	0.0250	0.0276	0.0250	0.0256	0.0256	155,233
Dec 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Dec 9, 2024	0.0262	0.0262	0.0250	0.0250	0.0250	39,500
Dec 6, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	-
Dec 5, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	390
Dec 4, 2024	0.0250	0.0250	0.0247	0.0247	0.0247	65,400
Dec 3, 2024	0.0254	0.0254	0.0247	0.0251	0.0251	205,600
Dec 2, 2024	0.0300	0.0320	0.0267	0.0273	0.0273	68,784
Nov 29, 2024	0.0287	0.0287	0.0287	0.0287	0.0287	27,000
Nov 27, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Nov 26, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	54,400
Nov 25, 2024	0.0275	0.0275	0.0266	0.0266	0.0266	25,000
Nov 22, 2024	0.0270	0.0275	0.0261	0.0275	0.0275	6,190
Nov 21, 2024	0.0259	0.0262	0.0250	0.0261	0.0261	234,623
Nov 20, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	20,000
Nov 19, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Nov 18, 2024	0.0278	0.0286	0.0266	0.0266	0.0266	35,000
Nov 15, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	2,000
Nov 14, 2024	0.0305	0.0305	0.0305	0.0305	0.0305	-
Nov 13, 2024	0.0305	0.0306	0.0300	0.0305	0.0305	75,000
Nov 12, 2024	0.0304	0.0318	0.0300	0.0318	0.0318	166,000
Nov 11, 2024	0.0306	0.0306	0.0306	0.0306	0.0306	-
Nov 8, 2024	0.0306	0.0306	0.0306	0.0306	0.0306	10,000
Nov 7, 2024	0.0307	0.0338	0.0283	0.0338	0.0338	220,000
Nov 6, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 5, 2024	0.0330	0.0330	0.0310	0.0310	0.0310	12,310
Nov 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 1, 2024	0.0350	0.0362	0.0350	0.0350	0.0350	35,000
Oct 31, 2024	0.0375	0.0375	0.0340	0.0340	0.0340	36,800
Oct 30, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 29, 2024	0.0355	0.0360	0.0355	0.0360	0.0360	28,000
Oct 28, 2024	0.0344	0.0366	0.0344	0.0360	0.0360	52,500
Oct 25, 2024	0.0330	0.0353	0.0330	0.0330	0.0330	5,050
Oct 24, 2024	0.0350	0.0366	0.0350	0.0366	0.0366	30,000
Oct 23, 2024	0.0322	0.0331	0.0322	0.0331	0.0331	26,000
Oct 22, 2024	0.0309	0.0316	0.0309	0.0316	0.0316	50,500
Oct 21, 2024	0.0316	0.0328	0.0314	0.0322	0.0322	98,721
Oct 18, 2024	0.0295	0.0329	0.0289	0.0306	0.0306	216,100
Oct 17, 2024	0.0291	0.0291	0.0290	0.0290	0.0290	86,000
Oct 16, 2024	0.0294	0.0294	0.0277	0.0277	0.0277	77,841
Oct 15, 2024	0.0213	0.0289	0.0213	0.0263	0.0263	53,300
Oct 14, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	-
Oct 11, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	40,000
Oct 10, 2024	0.0333	0.0333	0.0333	0.0333	0.0333	-
Oct 9, 2024	0.0290	0.0333	0.0290	0.0333	0.0333	88,200
Oct 8, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	2,000
Oct 7, 2024	0.0271	0.0271	0.0271	0.0271	0.0271	20,000
Oct 4, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Oct 3, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	275
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	186,340
Oct 1, 2024	0.0296	0.0300	0.0295	0.0295	0.0295	80,000
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Sep 26, 2024	0.0300	0.0300	0.0294	0.0300	0.0300	49,400
Sep 25, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	69,069
Sep 24, 2024	0.0287	0.0300	0.0287	0.0300	0.0300	32,600
Sep 23, 2024	0.0300	0.0300	0.0258	0.0258	0.0258	403,401
Sep 20, 2024	0.0291	0.0291	0.0287	0.0291	0.0291	30,000
Sep 19, 2024	0.0280	0.0298	0.0280	0.0298	0.0298	25,700
Sep 18, 2024	0.0280	0.0280	0.0278	0.0280	0.0280	340,400
Sep 17, 2024	0.0295	0.0295	0.0278	0.0278	0.0278	201,588
Sep 16, 2024	0.0307	0.0307	0.0296	0.0296	0.0296	135,000
Sep 13, 2024	0.0329	0.0331	0.0292	0.0331	0.0331	17,000
Sep 12, 2024	0.0310	0.0310	0.0286	0.0298	0.0298	94,888
Sep 11, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	30,000
Sep 10, 2024	0.0282	0.0282	0.0276	0.0276	0.0276	15,500
Sep 9, 2024	0.0297	0.0297	0.0267	0.0267	0.0267	44,000
Sep 6, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	-
Sep 5, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	-
Sep 4, 2024	0.0300	0.0303	0.0295	0.0297	0.0297	97,000
Sep 3, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	136,075
Aug 30, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	100
Aug 29, 2024	0.0321	0.0329	0.0321	0.0329	0.0329	2,000
Aug 28, 2024	0.0371	0.0371	0.0371	0.0371	0.0371	-
Aug 27, 2024	0.0300	0.0371	0.0300	0.0371	0.0371	22,427
Aug 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Aug 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	25,000
Aug 21, 2024	0.0371	0.0371	0.0345	0.0371	0.0371	60,279
Aug 20, 2024	0.0370	0.0371	0.0340	0.0371	0.0371	46,600
Aug 19, 2024	0.0338	0.0350	0.0325	0.0350	0.0350	157,285
Aug 16, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	7,320
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,800
Aug 14, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	-
Aug 13, 2024	0.0321	0.0321	0.0321	0.0321	0.0321	23,685
Aug 12, 2024	0.0335	0.0338	0.0335	0.0338	0.0338	100,000
Aug 9, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	17,219
Aug 8, 2024	0.0300	0.0319	0.0300	0.0319	0.0319	120,066
Aug 7, 2024	0.0318	0.0334	0.0318	0.0334	0.0334	150,000
Aug 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	500
Aug 5, 2024	0.0320	0.0325	0.0300	0.0325	0.0325	20,396
Aug 2, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	-
Aug 1, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	1,540
Jul 31, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	131,000
Jul 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 29, 2024	0.0300	0.0325	0.0300	0.0300	0.0300	18,777
Jul 26, 2024	0.0328	0.0328	0.0328	0.0328	0.0328	30,000
Jul 25, 2024	0.0319	0.0319	0.0309	0.0309	0.0309	21,594
Jul 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 23, 2024	0.0339	0.0350	0.0330	0.0330	0.0330	18,200
Jul 22, 2024	0.0338	0.0338	0.0338	0.0338	0.0338	5,000
Jul 19, 2024	0.0340	0.0340	0.0321	0.0322	0.0322	100,000
Jul 18, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	12,000
Jul 17, 2024	0.0350	0.0350	0.0327	0.0338	0.0338	109,831
Jul 16, 2024	0.0369	0.0369	0.0345	0.0345	0.0345	7,400
Jul 15, 2024	0.0357	0.0357	0.0357	0.0357	0.0357	2,000
Jul 12, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jul 11, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	161,007
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jul 9, 2024	0.0325	0.0363	0.0300	0.0300	0.0300	515,000
Jul 8, 2024	0.0315	0.0325	0.0308	0.0325	0.0325	115,025
Jul 5, 2024	0.0308	0.0325	0.0307	0.0307	0.0307	276,633
Jul 3, 2024	0.0325	0.0325	0.0311	0.0311	0.0311	37,030
Jul 2, 2024	0.0317	0.0328	0.0300	0.0300	0.0300	116,734
Jul 1, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jun 28, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	23,685
Jun 27, 2024	0.0334	0.0390	0.0334	0.0390	0.0390	35,152
Jun 26, 2024	0.0390	0.0391	0.0326	0.0343	0.0343	438,655
Jun 25, 2024	0.0347	0.0347	0.0347	0.0347	0.0347	26,113
Jun 24, 2024	0.0315	0.0325	0.0315	0.0325	0.0325	35,044
Jun 21, 2024	0.0338	0.0338	0.0296	0.0325	0.0325	161,000
Jun 20, 2024	0.0360	0.0360	0.0315	0.0331	0.0331	258,830
Jun 18, 2024	0.0400	0.0405	0.0360	0.0372	0.0372	300,075
Jun 17, 2024	0.0404	0.0415	0.0375	0.0375	0.0375	61,962
Jun 14, 2024	0.0403	0.0444	0.0397	0.0406	0.0406	234,515
Jun 13, 2024	0.0392	0.0397	0.0370	0.0397	0.0397	152,752
Jun 12, 2024	0.0440	0.0440	0.0392	0.0392	0.0392	9,788
Jun 11, 2024	0.0385	0.0410	0.0380	0.0404	0.0404	173,669
Jun 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	283,625
Jun 7, 2024	0.0397	0.0460	0.0397	0.0460	0.0460	98,875
Jun 6, 2024	0.0420	0.0435	0.0420	0.0433	0.0433	50,379
Jun 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	26,001
May 31, 2024	0.0468	0.0468	0.0450	0.0450	0.0450	11,600
May 30, 2024	0.0455	0.0455	0.0434	0.0434	0.0434	68,710
May 29, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	19,500
May 28, 2024	0.0445	0.0445	0.0445	0.0445	0.0445	251
May 24, 2024	0.0450	0.0455	0.0426	0.0455	0.0455	526,900
May 23, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	10,000
May 22, 2024	0.0472	0.0472	0.0465	0.0465	0.0465	435,000
May 21, 2024	0.0503	0.0503	0.0503	0.0503	0.0503	68,810
May 20, 2024	0.0525	0.0525	0.0473	0.0473	0.0473	6,380
May 17, 2024	0.0505	0.0521	0.0505	0.0521	0.0521	3,569
May 16, 2024	0.0514	0.0515	0.0500	0.0500	0.0500	60,000
May 15, 2024	0.0515	0.0515	0.0500	0.0500	0.0500	215,000
May 14, 2024	0.0515	0.0516	0.0495	0.0495	0.0495	40,000
May 13, 2024	0.0485	0.0485	0.0485	0.0485	0.0485	11,000
May 10, 2024	0.0500	0.0516	0.0500	0.0516	0.0516	56,700
May 9, 2024	0.0475	0.0482	0.0475	0.0482	0.0482	61,000
May 8, 2024	0.0483	0.0483	0.0450	0.0450	0.0450	21,000
May 7, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	25,000
May 6, 2024	0.0476	0.0476	0.0450	0.0469	0.0469	81,000
May 3, 2024	0.0476	0.0476	0.0476	0.0476	0.0476	10,000
May 2, 2024	0.0516	0.0516	0.0516	0.0516	0.0516	10,010
May 1, 2024	0.0477	0.0477	0.0477	0.0477	0.0477	-
Apr 30, 2024	0.0511	0.0514	0.0477	0.0477	0.0477	232,000
Apr 29, 2024	0.0512	0.0512	0.0512	0.0512	0.0512	-
Apr 26, 2024	0.0580	0.0580	0.0512	0.0512	0.0512	38,000
Apr 25, 2024	0.0512	0.0575	0.0512	0.0575	0.0575	111,001
Apr 24, 2024	0.0575	0.0590	0.0550	0.0550	0.0550	346,930
Apr 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Apr 22, 2024	0.0576	0.0576	0.0550	0.0550	0.0550	59,336
Apr 19, 2024	0.0560	0.0577	0.0560	0.0577	0.0577	3,020
Apr 18, 2024	0.0541	0.0610	0.0541	0.0610	0.0610	4,011
Apr 17, 2024	0.0587	0.0620	0.0573	0.0620	0.0620	92,990
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,080
Apr 12, 2024	0.0586	0.0640	0.0586	0.0620	0.0620	104,450
Apr 11, 2024	0.0575	0.0589	0.0558	0.0589	0.0589	86,000
Apr 10, 2024	0.0598	0.0625	0.0575	0.0591	0.0591	157,830
Apr 9, 2024	0.0615	0.0615	0.0615	0.0615	0.0615	2,610
Apr 8, 2024	0.0679	0.0679	0.0547	0.0575	0.0575	120,695
Apr 5, 2024	0.0600	0.0679	0.0600	0.0640	0.0640	67,898
Apr 4, 2024	0.0650	0.0679	0.0600	0.0600	0.0600	291,300
Apr 3, 2024	0.0600	0.0640	0.0600	0.0617	0.0617	46,224
Apr 2, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	500
Apr 1, 2024	0.0600	0.0600	0.0560	0.0560	0.0560	41,333
Mar 28, 2024	0.0512	0.0565	0.0512	0.0565	0.0565	108,550
Mar 27, 2024	0.0545	0.0545	0.0511	0.0511	0.0511	60,100
Mar 26, 2024	0.0512	0.0600	0.0512	0.0550	0.0550	60,250
Mar 25, 2024	0.0594	0.0594	0.0594	0.0594	0.0594	400
Mar 22, 2024	0.0540	0.0600	0.0451	0.0600	0.0600	102,268
Mar 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Mar 20, 2024	0.0512	0.0558	0.0512	0.0550	0.0550	102,499
Mar 19, 2024	0.0531	0.0531	0.0512	0.0512	0.0512	38,791
Mar 18, 2024	0.0550	0.0575	0.0550	0.0550	0.0550	76,236
Mar 15, 2024	0.0556	0.0592	0.0551	0.0556	0.0556	89,400
Mar 14, 2024	0.0519	0.0560	0.0505	0.0506	0.0506	279,600
Mar 13, 2024	0.0525	0.0525	0.0516	0.0516	0.0516	31,450
Mar 12, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Mar 11, 2024	0.0540	0.0552	0.0540	0.0552	0.0552	8,540
Mar 8, 2024	0.0600	0.0600	0.0489	0.0540	0.0540	48,000
Mar 7, 2024	0.0472	0.0500	0.0450	0.0492	0.0492	179,069
Mar 6, 2024	0.0500	0.0523	0.0500	0.0509	0.0509	28,140
Mar 5, 2024	0.0525	0.0549	0.0510	0.0510	0.0510	57,545
Mar 4, 2024	0.0510	0.0557	0.0505	0.0525	0.0525	219,831
Mar 1, 2024	0.0503	0.0580	0.0503	0.0580	0.0580	31,924
Feb 29, 2024	0.0600	0.0600	0.0486	0.0520	0.0520	16,666
Feb 28, 2024	0.0600	0.0600	0.0516	0.0516	0.0516	23,283
Feb 27, 2024	0.0559	0.0559	0.0559	0.0559	0.0559	44,000
Feb 26, 2024	0.0590	0.0590	0.0476	0.0518	0.0518	48,721
Feb 23, 2024	0.0518	0.0518	0.0450	0.0500	0.0500	18,750
Feb 22, 2024	0.0457	0.0518	0.0457	0.0518	0.0518	60,000
Feb 21, 2024	0.0473	0.0525	0.0473	0.0525	0.0525	27,869
Feb 20, 2024	0.0473	0.0473	0.0473	0.0473	0.0473	-
Feb 16, 2024	0.0450	0.0473	0.0450	0.0473	0.0473	90,631
Feb 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	80,001
Feb 14, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	4,000
Feb 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	174,765
Feb 12, 2024	0.0452	0.0452	0.0450	0.0450	0.0450	45,235
Feb 9, 2024	0.0473	0.0473	0.0466	0.0466	0.0466	21,270
Feb 8, 2024	0.0502	0.0502	0.0473	0.0473	0.0473	25,600
Feb 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 6, 2024	0.0475	0.0550	0.0450	0.0550	0.0550	76,829
Feb 5, 2024	0.0476	0.0476	0.0460	0.0460	0.0460	38,000
Feb 2, 2024	0.0493	0.0580	0.0479	0.0479	0.0479	99,556
Feb 1, 2024	0.0526	0.0526	0.0486	0.0486	0.0486	14,000
Jan 31, 2024	0.0480	0.0500	0.0460	0.0500	0.0500	22,000
Jan 30, 2024	0.0526	0.0526	0.0480	0.0480	0.0480	105,000
Jan 29, 2024	0.0473	0.0525	0.0470	0.0484	0.0484	252,648
Jan 26, 2024	0.0520	0.0525	0.0520	0.0525	0.0525	73,000
Jan 25, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	10,000

AGDXF Antioquia Gold Inc.

0.0000

0.00%

SGGTF Signature Resources Ltd.

0.0261

+4.82%

RYE.V Rhyolite Resources Ltd.

0.0750

0.00%

TNGL Tonogold Resources, Inc.

0.0146

+11.92%

TETOF Tectonic Metals Inc.

0.0326

+0.93%

AUMBF 1911 Gold Corporation

0.1260

+5.00%

NSUPF Northern Superior Resources Inc.

0.3400

-2.86%

ELRRF Eloro Resources Ltd.

0.8000

+1.27%

RUP.TO Rupert Resources Ltd.

4.3500

+1.16%

SITKF Sitka Gold Corp.

0.1994

-3.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FireFox Gold Corp. (FFOXF)

Related Tickers