Falcon Metals Limited (FALFF)
OTCMKTS · Delayed Price · Currency is USD
0.5400
+0.0900 (20.00%)
Oct 17, 2025, 10:08 PM EDT
Falcon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Oct 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 20.00% | 6,400 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 8 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 25,000 |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3 |
| Sep 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 283 |
| Sep 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 15, 2025 | 0.55 | 0.55 | 0.45 | 0.45 | 0.45 | 246.15% | 3,285 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Sep 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Aug 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |