Falcon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.51	0.52	0.49	0.50	0.50	-2.94%	339,986
Apr 28, 2026	0.53	0.55	0.51	0.51	0.51	-3.77%	88,300
Apr 27, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	155,705
Apr 24, 2026	0.51	0.52	0.49	0.50	0.50	-0.99%	85,963
Apr 23, 2026	0.53	0.53	0.48	0.51	0.51	-5.61%	355,155
Apr 22, 2026	0.52	0.54	0.52	0.54	0.54	-0.93%	29,117
Apr 21, 2026	0.54	0.55	0.52	0.54	0.54	0.93%	30,258
Apr 20, 2026	0.52	0.54	0.52	0.54	0.54	1.90%	23,641
Apr 17, 2026	0.55	0.55	0.52	0.53	0.53	-3.67%	124,578
Apr 16, 2026	0.52	0.58	0.52	0.55	0.55	3.81%	118,583
Apr 15, 2026	0.51	0.56	0.51	0.53	0.53	3.96%	144,286
Apr 14, 2026	0.53	0.53	0.50	0.51	0.51	-	175,868
Apr 13, 2026	0.51	0.51	0.50	0.51	0.51	-2.88%	97,840
Apr 10, 2026	0.51	0.52	0.51	0.52	0.52	-	54,860
Apr 9, 2026	0.55	0.55	0.51	0.52	0.52	-7.96%	65,947
Apr 8, 2026	0.50	0.57	0.50	0.57	0.57	20.21%	211,859
Apr 7, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	150,323
Apr 2, 2026	0.53	0.53	0.48	0.49	0.49	-7.62%	112,832
Apr 1, 2026	0.46	0.54	0.46	0.53	0.53	16.67%	417,963
Mar 31, 2026	0.47	0.47	0.39	0.45	0.45	-7.22%	561,937
Mar 30, 2026	0.50	0.50	0.47	0.49	0.49	-	21,754
Mar 27, 2026	0.51	0.51	0.47	0.49	0.49	-1.02%	80,463
Mar 26, 2026	0.58	0.58	0.49	0.49	0.49	-12.50%	305,799
Mar 25, 2026	0.46	0.56	0.46	0.56	0.56	24.44%	224,133
Mar 24, 2026	0.45	0.48	0.44	0.45	0.45	-1.10%	146,490
Mar 23, 2026	0.46	0.48	0.43	0.46	0.46	-9.90%	705,091
Mar 20, 2026	0.49	0.51	0.47	0.51	0.51	1.00%	350,144
Mar 19, 2026	0.57	0.57	0.50	0.50	0.50	-11.50%	560,094
Mar 18, 2026	0.56	0.57	0.55	0.57	0.57	1.80%	59,889
Mar 17, 2026	0.56	0.57	0.55	0.56	0.56	-1.77%	436,827
Mar 16, 2026	0.60	0.60	0.55	0.57	0.57	-7.38%	539,462
Mar 13, 2026	0.62	0.62	0.61	0.61	0.61	-3.94%	76,857
Mar 12, 2026	0.64	0.64	0.62	0.64	0.64	-	70,107
Mar 11, 2026	0.66	0.66	0.64	0.64	0.64	-	119,370
Mar 10, 2026	0.62	0.65	0.60	0.64	0.64	5.83%	135,786
Mar 9, 2026	0.67	0.67	0.59	0.60	0.60	-11.11%	357,236
Mar 6, 2026	0.71	0.72	0.66	0.68	0.68	-8.16%	466,637
Mar 5, 2026	0.71	0.74	0.71	0.74	0.74	2.08%	99,921
Mar 4, 2026	0.74	0.74	0.70	0.72	0.72	-1.37%	123,588
Mar 3, 2026	0.73	0.75	0.72	0.73	0.73	-0.68%	115,819
Mar 2, 2026	0.78	0.78	0.72	0.74	0.74	-3.29%	262,926
Feb 27, 2026	0.73	0.77	0.73	0.76	0.76	2.01%	242,467
Feb 26, 2026	0.73	0.76	0.72	0.75	0.75	3.47%	2,716,671
Feb 25, 2026	0.73	0.73	0.69	0.72	0.72	0.70%	711,653
Feb 24, 2026	0.75	0.76	0.71	0.72	0.72	-4.67%	169,912
Feb 23, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	261,186
Feb 20, 2026	0.76	0.77	0.74	0.74	0.74	-3.90%	227,325
Feb 19, 2026	0.78	0.79	0.75	0.77	0.77	0.65%	175,069
Feb 18, 2026	0.78	0.78	0.75	0.77	0.77	-1.29%	388,494
Feb 17, 2026	0.83	0.83	0.77	0.78	0.78	-4.32%	291,758