Falcon Oil & Gas Ltd. (FOLGF)
OTCMKTS · Delayed Price · Currency is USD
0.1408
-0.0019 (-1.33%)
Nov 3, 2025, 12:17 PM EST
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -1.33% | 5,000 |
| Oct 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.74% | 89,430 |
| Oct 30, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.22% | 487,714 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.76% | 65,359 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.41% | 158,010 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.82% | 347,421 |
| Oct 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.23% | 44,671 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.88% | 12,010 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.73% | 4,024 |
| Oct 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.08% | 253,096 |
| Oct 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.41% | 295,658 |
| Oct 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.74% | 105,268 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.27% | 1,096,513 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.74% | 294,632 |
| Oct 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.18% | 1,216,624 |
| Oct 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.56% | 632,882 |
| Oct 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.42% | 150,514 |
| Oct 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.62% | 414,581 |
| Oct 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.69% | 192,669 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.36% | 258,018 |
| Oct 6, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -3.98% | 266,092 |
| Oct 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.69% | 73,333 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.22% | 1,042,679 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.72% | 1,891,237 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.64% | 2,850,381 |
| Sep 29, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 10.42% | 830,279 |
| Sep 26, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 452,452 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.12% | 96,100 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.63% | 160,378 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.95% | 93,315 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | 510,236 |
| Sep 19, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.71% | 633,648 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.98% | 76,261 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.61% | 412,400 |
| Sep 16, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 3.51% | 136,441 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.94% | 138,725 |
| Sep 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.48% | 309,143 |
| Sep 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 477,950 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.32% | 27,979 |
| Sep 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.09% | 407,889 |
| Sep 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.09% | 1,058,526 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.62% | 475,750 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.59% | 1,682,389 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.91% | 769,944 |
| Sep 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.00% | 875,044 |
| Aug 29, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 1.15% | 229,010 |
| Aug 28, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 1.50% | 548,313 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.06% | 120,515 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.27% | 102,000 |
| Aug 25, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.77% | 78,742 |