Falcon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.99	1.18	0.97	1.10	1.10	11.68%	3,923,539
Aug 28, 2025	0.93	1.00	0.93	0.99	0.99	3.68%	2,022,988
Aug 27, 2025	0.93	0.96	0.91	0.95	0.95	5.56%	2,023,767
Aug 26, 2025	0.87	0.96	0.87	0.90	0.90	3.45%	1,385,820
Aug 25, 2025	0.80	0.92	0.79	0.87	0.87	12.99%	2,639,809
Aug 22, 2025	0.77	0.79	0.75	0.77	0.77	-3.14%	1,422,077
Aug 21, 2025	0.72	0.80	0.71	0.80	0.80	8.16%	1,616,913
Aug 20, 2025	0.74	0.75	0.71	0.74	0.74	-5.77%	1,351,297
Aug 19, 2025	0.85	0.85	0.75	0.78	0.78	-7.69%	1,890,483
Aug 18, 2025	0.83	0.86	0.82	0.85	0.85	5.62%	2,677,364
Aug 15, 2025	0.69	0.83	0.69	0.80	0.80	26.98%	4,456,091
Aug 14, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Aug 13, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Aug 12, 2025	0.66	0.67	0.60	0.63	0.63	-1.56%	838,844
Aug 11, 2025	0.63	0.71	0.63	0.64	0.64	1.59%	1,864,097
Aug 8, 2025	0.67	0.68	0.63	0.63	0.63	-3.08%	1,249,104
Aug 7, 2025	0.61	0.66	0.61	0.65	0.65	9.24%	1,927,859
Aug 6, 2025	0.59	0.62	0.56	0.60	0.60	0.85%	978,759
Aug 5, 2025	0.57	0.63	0.53	0.59	0.59	20.41%	3,720,614
Aug 4, 2025	0.51	0.52	0.49	0.49	0.49	-2.00%	300,391
Aug 1, 2025	0.50	0.51	0.48	0.50	0.50	2.04%	452,903
Jul 31, 2025	0.55	0.56	0.48	0.49	0.49	-4.85%	1,930,214
Jul 30, 2025	0.46	0.52	0.43	0.52	0.52	18.39%	1,293,816
Jul 29, 2025	0.48	0.48	0.38	0.44	0.44	-7.45%	2,112,891
Jul 28, 2025	0.47	0.50	0.45	0.47	0.47	-2.08%	967,352
Jul 25, 2025	0.47	0.49	0.44	0.48	0.48	2.13%	1,222,044
Jul 24, 2025	0.54	0.54	0.46	0.47	0.47	-13.76%	2,268,578
Jul 23, 2025	0.58	0.58	0.53	0.55	0.55	-6.84%	1,692,197
Jul 22, 2025	0.70	0.72	0.56	0.59	0.59	-17.61%	2,993,448
Jul 21, 2025	0.68	0.76	0.68	0.71	0.71	6.77%	2,397,660
Jul 18, 2025	0.51	0.74	0.49	0.67	0.67	31.68%	3,767,766
Jul 17, 2025	0.46	0.54	0.44	0.51	0.51	12.22%	3,390,639
Jul 16, 2025	0.43	0.46	0.42	0.45	0.45	3.45%	1,288,712
Jul 15, 2025	0.46	0.46	0.39	0.44	0.44	-2.25%	2,217,501
Jul 14, 2025	0.42	0.48	0.41	0.45	0.45	18.67%	3,843,339
Jul 11, 2025	0.36	0.40	0.32	0.38	0.38	97.37%	8,601,554
Jul 10, 2025	0.19	0.19	0.19	0.19	0.19	-	-
Jul 9, 2025	0.19	0.19	0.19	0.19	0.19	-	-
Jul 8, 2025	0.20	0.20	0.19	0.19	0.19	-5.00%	438,212
Jul 7, 2025	0.20	0.22	0.19	0.20	0.20	8.11%	1,596,345
Jul 4, 2025	0.18	0.19	0.17	0.19	0.19	5.71%	179,666
Jul 3, 2025	0.18	0.22	0.18	0.18	0.18	12.90%	1,964,767
Jul 2, 2025	0.16	0.16	0.16	0.16	0.16	-	-
Jul 1, 2025	0.16	0.16	0.16	0.16	0.16	-	-
Jun 30, 2025	0.15	0.16	0.14	0.16	0.16	14.81%	319,203
Jun 27, 2025	0.13	0.14	0.13	0.14	0.14	12.50%	420,927
Jun 26, 2025	0.13	0.13	0.12	0.12	0.12	-	294,526
Jun 25, 2025	0.12	0.13	0.12	0.12	0.12	-	238,937
Jun 24, 2025	0.13	0.13	0.12	0.12	0.12	-7.69%	572,951
Jun 23, 2025	0.14	0.14	0.12	0.13	0.13	-3.70%	595,926