Falcon Energy Materials plc (TSXV:FLCN)
Canada
· Delayed Price · Currency is CAD 0.4800
-0.0300 (-5.88%)
Mar 28, 2025, 4:00 PM EST
Falcon Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.52 | 0.52 | 0.47 | 0.48 | - | -5.88% | 81,500 |
| Mar 27, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | -3.77% | 22,100 |
| Mar 26, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | 1.92% | 6,000 |
| Mar 25, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | - | -1.89% | 27,000 |
| Mar 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 26,000 |
| Mar 21, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | 6.00% | 47,800 |
| Mar 20, 2025 | 0.53 | 0.56 | 0.50 | 0.50 | - | -3.85% | 200,500 |
| Mar 19, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | -1.89% | 38,500 |
| Mar 18, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | - | -1.85% | 14,000 |
| Mar 17, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | -5.26% | 7,500 |
| Mar 14, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | - | 9.62% | 88,000 |
| Mar 13, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | - | 91,000 |
| Mar 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 1.96% | 10,000 |
| Mar 11, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | - | - | 29,000 |
| Mar 10, 2025 | 0.56 | 0.56 | 0.49 | 0.51 | - | -7.27% | 65,400 |
| Mar 7, 2025 | 0.56 | 0.56 | 0.46 | 0.55 | - | -1.79% | 56,500 |
| Mar 6, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -1.75% | 12,000 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3.64% | 1,000 |
| Mar 4, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | - | -1.79% | 89,500 |
| Mar 3, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | -3.45% | 8,000 |
| Feb 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -1.69% | 2,000 |
| Feb 27, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | - | 5.36% | 35,000 |
| Feb 26, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -6.67% | 5,000 |
| Feb 25, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 5.26% | 29,000 |
| Feb 24, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | -3.39% | 5,000 |
| Feb 21, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | - | - | 22,000 |
| Feb 20, 2025 | 0.61 | 0.61 | 0.55 | 0.59 | - | -4.84% | 53,200 |
| Feb 19, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | - | 3.33% | 4,500 |
| Feb 18, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -6.25% | 9,500 |
| Feb 14, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | - | - | 60,400 |
| Feb 13, 2025 | 0.67 | 0.67 | 0.63 | 0.64 | - | -5.88% | 81,100 |
| Feb 12, 2025 | 0.68 | 0.68 | 0.67 | 0.68 | - | - | 94,500 |
| Feb 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1.49% | 2,000 |
| Feb 10, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | - | -1.47% | 51,300 |
| Feb 7, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | - | -1.45% | 181,200 |
| Feb 6, 2025 | 0.67 | 0.71 | 0.66 | 0.69 | - | 4.55% | 28,000 |
| Feb 5, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | - | 6.45% | 45,400 |
| Feb 4, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | - | - | 6,600 |
| Feb 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Jan 31, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | - | - |
| Jan 30, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -1.59% | 8,000 |
| Jan 29, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | - | 3.28% | 6,000 |
| Jan 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 1.67% | 2,000 |
| Jan 27, 2025 | 0.63 | 0.67 | 0.60 | 0.60 | - | -6.25% | 45,600 |
| Jan 24, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | - | -1.54% | 25,200 |
| Jan 23, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | - | -4.41% | 63,500 |
| Jan 22, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | - | -4.23% | 89,600 |
| Jan 21, 2025 | 0.68 | 0.71 | 0.67 | 0.71 | - | 5.97% | 98,000 |
| Jan 20, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | - | -4.29% | 4,500 |
| Jan 17, 2025 | 0.72 | 0.72 | 0.67 | 0.70 | - | 4.48% | 8,500 |