FireFox Gold Corp. (FFOX.V) TSXV

0.54

-0.02(-3.57%)

Updated at January 14 12:03PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.55	0.56	0.56	0.57	0.52	96,743
January 12, 2026	0.54	0.55	0.55	0.58	0.54	96,577
January 09, 2026	0.52	0.55	0.55	0.55	0.52	54,726
January 08, 2026	0.49	0.49	0.49	0.49	0.49	0
January 07, 2026	0.52	0.49	0.49	0.52	0.49	10,746
January 06, 2026	0.5	0.52	0.52	0.52	0.49	40,721
January 05, 2026	0.46	0.49	0.49	0.49	0.46	43,426
January 02, 2026	0.48	0.45	0.45	0.48	0.44	81,791
December 31, 2025	0.46	0.44	0.44	0.46	0.44	63,050
December 30, 2025	0.45	0.45	0.45	0.45	0.45	112,900
December 29, 2025	0.47	0.46	0.46	0.48	0.46	64,325
December 23, 2025	0.42	0.45	0.45	0.46	0.42	8,800
December 22, 2025	0.45	0.42	0.42	0.45	0.42	188,882
December 19, 2025	0.45	0.45	0.45	0.45	0.45	74,092
December 18, 2025	0.45	0.45	0.45	0.46	0.44	12,569
December 17, 2025	0.48	0.45	0.45	0.48	0.45	54,404
December 16, 2025	0.5	0.48	0.48	0.5	0.48	49,209
December 15, 2025	0.51	0.47	0.47	0.51	0.47	52,374
December 12, 2025	0.44	0.48	0.48	0.5	0.44	255,319
December 11, 2025	0.41	0.43	0.43	0.43	0.41	80,200
December 10, 2025	0.41	0.41	0.41	0.43	0.41	26,231
December 09, 2025	0.42	0.41	0.41	0.45	0.41	237,534
December 08, 2025	0.43	0.41	0.41	0.43	0.4	351,576
December 05, 2025	0.41	0.4	0.4	0.41	0.4	82,905
December 04, 2025	0.38	0.4	0.4	0.4	0.38	74,500
December 03, 2025	0.42	0.39	0.39	0.42	0.37	227,298
December 02, 2025	0.43	0.43	0.43	0.43	0.42	32,985
December 01, 2025	0.5	0.41	0.41	0.5	0.41	134,892
November 28, 2025	0.49	0.44	0.44	0.49	0.43	245,782
November 27, 2025	0.5	0.5	0.5	0.5	0.5	7,000
November 26, 2025	0.51	0.5	0.5	0.51	0.5	22,190
November 25, 2025	0.55	0.52	0.52	0.55	0.52	16,000
November 24, 2025	0.55	0.51	0.51	0.55	0.51	47,057
November 21, 2025	0.58	0.54	0.54	0.58	0.54	25,000
November 20, 2025	0.6	0.59	0.59	0.6	0.59	7,500
November 19, 2025	0.61	0.57	0.57	0.61	0.56	26,579
November 18, 2025	0.63	0.63	0.63	0.63	0.63	1,500
November 17, 2025	0.67	0.67	0.67	0.67	0.67	4,240
November 14, 2025	0.69	0.69	0.69	0.69	0.69	1,000
November 13, 2025	0.71	0.7	0.7	0.71	0.67	11,200
November 12, 2025	0.67	0.68	0.68	0.71	0.67	12,213
November 11, 2025	0.62	0.62	0.62	0.62	0.62	0
November 10, 2025	0.66	0.62	0.62	0.66	0.62	6,700
November 07, 2025	0.66	0.68	0.68	0.68	0.66	3,080
November 06, 2025	0.72	0.7	0.7	0.72	0.7	5,400
November 05, 2025	0.72	0.73	0.73	0.73	0.72	3,235
November 04, 2025	0.7	0.69	0.69	0.7	0.69	11,530
November 03, 2025	0.71	0.71	0.71	0.71	0.71	5,200
October 31, 2025	0.71	0.71	0.71	0.71	0.7	5,200
October 30, 2025	0.71	0.71	0.71	0.71	0.71	0
October 29, 2025	0.7	0.71	0.71	0.73	0.7	45,088
October 28, 2025	0.7	0.69	0.69	0.71	0.69	14,500
October 27, 2025	0.65	0.68	0.68	0.7	0.65	43,073
October 24, 2025	0.62	0.63	0.63	0.63	0.62	4,011
October 23, 2025	0.63	0.63	0.63	0.63	0.63	1,500
October 22, 2025	0.6	0.6	0.6	0.6	0.56	16,026
October 21, 2025	0.57	0.6	0.6	0.6	0.57	15,220
October 20, 2025	0.64	0.57	0.57	0.65	0.57	8,232
October 17, 2025	0.67	0.6	0.6	0.67	0.6	13,100
October 16, 2025	0.67	0.63	0.63	0.67	0.63	22,700