Falcon Energy Materials plc (TSXV:FLCN)
Canada · Delayed Price · Currency is CAD 0.6700
+0.0200 (3.08%)
At close: Nov 28, 2025
Falcon Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 8,200 |
| Nov 27, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | 1.56% | 33,300 |
| Nov 26, 2025 | 0.63 | 0.68 | 0.63 | 0.64 | 0.64 | -1.54% | 19,379 |
| Nov 25, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | 4.84% | 2,000 |
| Nov 24, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | - | 16,450 |
| Nov 21, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 27,502 |
| Nov 20, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -1.56% | 53,740 |
| Nov 19, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | - | 40,898 |
| Nov 18, 2025 | 0.72 | 0.72 | 0.63 | 0.64 | 0.64 | -14.67% | 110,760 |
| Nov 17, 2025 | 0.77 | 0.77 | 0.72 | 0.75 | 0.75 | -1.32% | 13,252 |
| Nov 14, 2025 | 0.76 | 0.78 | 0.71 | 0.76 | 0.76 | - | 54,506 |
| Nov 13, 2025 | 0.71 | 0.80 | 0.71 | 0.76 | 0.76 | 7.04% | 250,350 |
| Nov 12, 2025 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | 10.94% | 53,600 |
| Nov 11, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | -3.03% | 36,330 |
| Nov 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,950 |
| Nov 7, 2025 | 0.66 | 0.66 | 0.62 | 0.66 | 0.66 | 4.76% | 14,667 |
| Nov 6, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.08% | 10,500 |
| Nov 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 7,050 |
| Nov 4, 2025 | 0.67 | 0.67 | 0.62 | 0.66 | 0.66 | 3.13% | 32,000 |
| Nov 3, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -8.57% | 44,750 |
| Oct 31, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -1.41% | 89,525 |
| Oct 30, 2025 | 0.66 | 0.72 | 0.64 | 0.71 | 0.71 | 7.58% | 141,500 |
| Oct 29, 2025 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | 6.45% | 85,500 |
| Oct 28, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | - | 10,500 |
| Oct 27, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -6.06% | 22,200 |
| Oct 23, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 1.54% | 3,000 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,800 |
| Oct 21, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 25,700 |
| Oct 20, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | -4.11% | 23,000 |
| Oct 17, 2025 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | 1.39% | 13,520 |
| Oct 16, 2025 | 0.74 | 0.74 | 0.67 | 0.72 | 0.72 | -1.37% | 88,125 |
| Oct 15, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 374,500 |
| Oct 14, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -7.69% | 317,110 |
| Oct 10, 2025 | 0.67 | 0.84 | 0.67 | 0.78 | 0.78 | 14.71% | 603,750 |
| Oct 9, 2025 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | 7.94% | 157,000 |
| Oct 8, 2025 | 0.61 | 0.65 | 0.58 | 0.63 | 0.63 | 5.00% | 167,500 |
| Oct 7, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 101,500 |
| Oct 6, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 9.09% | 85,705 |
| Oct 3, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 38,500 |
| Oct 2, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 5.88% | 151,750 |
| Oct 1, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 27,500 |
| Sep 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 17,100 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 59,000 |
| Sep 26, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 12,500 |
| Sep 25, 2025 | 0.51 | 0.54 | 0.49 | 0.52 | 0.52 | 1.96% | 24,650 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 22,500 |
| Sep 23, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 42,000 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 3,400 |
| Sep 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 2,500 |
| Sep 18, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | - | 64,500 |