Falcon Energy Materials plc (TSXV:FLCN)
Canada flag Canada · Delayed Price · Currency is CAD
0.6500
0.00 (0.00%)
Oct 22, 2025, 12:09 PM EDT

Falcon Energy Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.670.670.660.660.661.54%3,000
Oct 22, 20250.650.650.650.650.65-4,800
Oct 21, 20250.700.700.650.650.65-7.14%25,700
Oct 20, 20250.690.730.690.700.70-4.11%23,000
Oct 17, 20250.710.730.680.730.731.39%13,500
Oct 16, 20250.740.740.670.720.72-1.37%88,100
Oct 15, 20250.720.740.720.730.731.39%374,500
Oct 14, 20250.740.740.710.720.72-7.69%317,100
Oct 10, 20250.670.840.670.780.7814.71%603,800
Oct 9, 20250.630.680.620.680.687.94%157,000
Oct 8, 20250.610.650.580.630.635.00%167,500
Oct 7, 20250.600.610.590.600.60-101,500
Oct 6, 20250.550.600.550.600.609.09%85,700
Oct 3, 20250.540.550.520.550.551.85%38,500
Oct 2, 20250.520.550.520.540.545.88%151,800
Oct 1, 20250.520.520.510.510.51-1.92%27,500
Sep 30, 20250.520.520.520.520.52-17,100
Sep 29, 20250.530.530.520.520.52-1.89%59,000
Sep 26, 20250.520.550.520.530.531.92%12,500
Sep 25, 20250.510.540.490.520.521.96%24,700
Sep 24, 20250.520.520.510.510.51-1.92%22,500
Sep 23, 20250.500.520.500.520.521.96%42,000
Sep 22, 20250.510.510.510.510.51-1.92%3,400
Sep 19, 20250.520.520.520.520.52-1.89%2,500
Sep 18, 20250.530.530.500.530.53-64,500
Sep 17, 20250.540.540.530.530.53-1.85%22,500
Sep 16, 20250.560.570.540.540.54-1.82%32,000
Sep 15, 20250.540.560.530.550.55-1.79%36,500
Sep 12, 20250.560.560.550.560.56-1.75%49,400
Sep 11, 20250.560.580.560.570.573.64%145,000
Sep 10, 20250.560.560.530.550.55-1.79%32,500
Sep 9, 20250.560.560.560.560.561.82%5,900
Sep 8, 20250.550.580.550.550.55-14,500
Sep 5, 20250.590.590.550.550.55-6.78%23,500
Sep 4, 20250.580.610.570.590.59-1.67%50,000
Sep 3, 20250.600.640.550.600.603.45%83,500
Sep 2, 20250.540.580.540.580.5811.54%16,400
Aug 29, 20250.550.560.520.520.52-3.70%24,500
Aug 28, 20250.600.600.530.540.54-8.47%196,200
Aug 27, 20250.550.590.550.590.5913.46%141,900
Aug 26, 20250.430.520.430.520.5215.56%318,700
Aug 25, 20250.430.450.430.450.45-4,500
Aug 22, 20250.440.450.440.450.45-32,000
Aug 21, 20250.450.450.450.450.45-70,000
Aug 20, 20250.450.450.450.450.452.27%1,000
Aug 19, 20250.470.470.440.440.44-6.38%13,900
Aug 18, 20250.460.470.450.470.474.44%6,200
Aug 15, 20250.450.480.450.450.45-2.17%8,000
Aug 14, 20250.460.480.460.460.462.22%22,100
Aug 13, 20250.470.480.450.450.45-2.17%23,500