Falco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.32	0.33	0.32	0.33	-	-0.85%	12,500
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-4.31%	16,676
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-3.92%	1,549
Feb 9, 2026	0.37	0.37	0.36	0.36	0.36	-0.11%	11,110
Feb 6, 2026	0.36	0.36	0.35	0.36	0.36	5.11%	223,000
Feb 5, 2026	0.34	0.34	0.32	0.34	0.34	0.35%	29,146
Feb 4, 2026	0.35	0.35	0.34	0.34	0.34	-6.75%	30,500
Feb 3, 2026	0.38	0.39	0.37	0.37	0.37	-1.08%	59,678
Feb 2, 2026	0.33	0.41	0.33	0.37	0.37	-8.48%	395,127
Jan 30, 2026	0.39	0.40	0.36	0.40	0.40	-1.39%	123,184
Jan 29, 2026	0.43	0.43	0.39	0.41	0.41	-0.36%	274,226
Jan 28, 2026	0.42	0.42	0.38	0.41	0.41	0.54%	121,312
Jan 27, 2026	0.42	0.42	0.40	0.41	0.41	-2.08%	1,164,484
Jan 26, 2026	0.38	0.42	0.35	0.42	0.42	13.74%	1,011,020
Jan 23, 2026	0.37	0.37	0.36	0.37	0.37	3.49%	12,302
Jan 21, 2026	0.36	0.38	0.36	0.36	0.36	1.46%	169,604
Jan 20, 2026	0.32	0.36	0.32	0.35	0.35	14.90%	27,131
Jan 16, 2026	0.31	0.31	0.30	0.30	0.30	6.58%	22,115
Jan 15, 2026	0.34	0.34	0.29	0.29	0.29	-13.24%	22,327
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-3.35%	32,710
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	4.86%	17,550
Jan 12, 2026	0.33	0.35	0.33	0.33	0.32	1.56%	28,900
Jan 9, 2026	0.32	0.32	0.31	0.32	0.32	2.53%	128,038
Jan 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.36%	500
Jan 6, 2026	0.31	0.32	0.31	0.32	0.32	-0.50%	13,027
Jan 5, 2026	0.31	0.32	0.31	0.32	0.32	1.73%	17,500
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	1.56%	2,501
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-1.06%	20,527
Dec 30, 2025	0.32	0.32	0.31	0.31	0.31	-2.96%	79,751
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	0.22%	2,956
Dec 26, 2025	0.32	0.33	0.27	0.32	0.32	-0.03%	62,376
Dec 24, 2025	0.33	0.34	0.32	0.32	0.32	-	12,165
Dec 23, 2025	0.26	0.34	0.26	0.32	0.32	-2.94%	42,837
Dec 22, 2025	0.33	0.34	0.32	0.33	0.33	4.43%	43,426
Dec 19, 2025	0.32	0.32	0.31	0.32	0.32	0.22%	19,172
Dec 18, 2025	0.32	0.32	0.32	0.32	0.32	4.72%	368,300
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	3.72%	24,484
Dec 16, 2025	0.31	0.33	0.29	0.29	0.29	-4.26%	61,103
Dec 15, 2025	0.30	0.31	0.30	0.30	0.30	-2.29%	6,906
Dec 12, 2025	0.32	0.32	0.31	0.31	0.31	-2.73%	54,231
Dec 11, 2025	0.39	0.39	0.31	0.32	0.32	3.04%	88,658
Dec 10, 2025	0.32	0.32	0.30	0.31	0.31	-3.25%	27,168
Dec 9, 2025	0.31	0.33	0.31	0.32	0.32	9.82%	45,162
Dec 8, 2025	0.29	0.29	0.28	0.29	0.29	1.82%	25,600
Dec 5, 2025	0.28	0.29	0.28	0.29	0.29	-4.70%	5,115
Dec 4, 2025	0.30	0.30	0.29	0.30	0.30	11.07%	7,552
Dec 3, 2025	0.24	0.28	0.24	0.27	0.27	8.04%	27,000
Dec 2, 2025	0.30	0.30	0.25	0.25	0.25	-21.88%	22,180
Dec 1, 2025	0.30	0.32	0.24	0.32	0.32	6.67%	8,684
Nov 28, 2025	0.25	0.30	0.24	0.30	0.30	25.00%	4,930