Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Falcon Gold Corp. (FG.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0400

-0.0100

(-20.00%)

At close: 03:46PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0450	0.0450	0.0350	0.0400	0.0400	973,002
02 May 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
01 May 2024	0.0450	0.0500	0.0450	0.0500	0.0500	69,000
30 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	59,000
29 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,100
26 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	163,600
25 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	890,100
24 Apr 2024	0.0550	0.0550	0.0500	0.0500	0.0500	246,700
23 Apr 2024	0.0600	0.0600	0.0550	0.0550	0.0550	51,200
22 Apr 2024	0.0600	0.0650	0.0600	0.0600	0.0600	96,900
19 Apr 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
18 Apr 2024	0.0650	0.0650	0.0650	0.0650	0.0650	96,000
17 Apr 2024	0.0600	0.0650	0.0600	0.0600	0.0600	110,200
16 Apr 2024	0.0650	0.0650	0.0650	0.0650	0.0650	88,000
15 Apr 2024	0.0700	0.0700	0.0600	0.0600	0.0600	111,000
12 Apr 2024	0.0700	0.0750	0.0650	0.0650	0.0650	352,900
11 Apr 2024	0.0600	0.0700	0.0600	0.0700	0.0700	1,366,900
10 Apr 2024	0.0450	0.0550	0.0450	0.0550	0.0550	1,930,200
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	675,500
05 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
04 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
03 Apr 2024	0.0400	0.0450	0.0400	0.0450	0.0450	263,400
02 Apr 2024	0.0350	0.0400	0.0350	0.0400	0.0400	186,000
01 Apr 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,900
28 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,500
27 Mar 2024	0.0400	0.0400	0.0350	0.0350	0.0350	42,100
26 Mar 2024	0.0350	0.0400	0.0350	0.0400	0.0400	55,200
25 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,500
21 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	67,500
20 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,000
19 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	16,500
18 Mar 2024	0.0400	0.0500	0.0400	0.0450	0.0450	53,100
15 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	575,400
14 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	540,100
13 Mar 2024	0.0400	0.0550	0.0400	0.0400	0.0400	621,800
12 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	213,000
11 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	22,000
08 Mar 2024	0.0400	0.0400	0.0350	0.0350	0.0350	382,000
07 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	867,100
06 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	205,700
05 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	255,800
04 Mar 2024	0.0450	0.0450	0.0350	0.0350	0.0350	177,000
01 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,500
29 Feb 2024	0.0350	0.0450	0.0350	0.0350	0.0350	887,700
28 Feb 2024	0.0300	0.0400	0.0300	0.0350	0.0350	538,100
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
26 Feb 2024	0.0250	0.0300	0.0250	0.0300	0.0300	503,300
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
16 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	2,600
15 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Feb 2024	0.0200	0.0250	0.0200	0.0250	0.0250	15,000
06 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
31 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
30 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	256,000
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
26 Jan 2024	0.0300	0.0300	0.0250	0.0250	0.0250	10,000
25 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
19 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	462,600
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,600
16 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
09 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	113,000
08 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
04 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	11,000
29 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
28 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	423,000
27 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	28,800
22 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	217,000
20 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,600
19 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
15 Dec 2023	0.0300	0.0350	0.0300	0.0350	0.0350	24,000
14 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	45,500
13 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
12 Dec 2023	0.0350	0.0350	0.0300	0.0300	0.0300	33,000
11 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,683.23+1,510.65(+3.07%)

Best savings accounts that offer above inflation rates

Falcon Gold Corp. (FG.V)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,683.23
+1,510.65(+3.07%)