Falcon Energy Materials plc (TSXV:FLCN)
Canada
· Delayed Price · Currency is CAD 0.4900
+0.0100 (2.08%)
Jun 30, 2025, 4:00 PM EDT
Falcon Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.48 | 0.49 | 0.46 | 0.49 | - | 2.08% | 21,000 |
| Jun 27, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | 2.13% | 1,500 |
| Jun 26, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | - | -7.84% | 10,000 |
| Jun 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 1,500 |
| Jun 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.00% | 2,000 |
| Jun 23, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | - | - | 5,000 |
| Jun 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jun 19, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | - | - | 7,500 |
| Jun 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | - | 4.17% | 5,700 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | - | -2.04% | 5,000 |
| Jun 16, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | - | -5.77% | 7,000 |
| Jun 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jun 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jun 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jun 10, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 1.96% | 18,500 |
| Jun 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 500 |
| Jun 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.00% | 500 |
| Jun 5, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -5.66% | 6,500 |
| Jun 4, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | - | 1.92% | 16,700 |
| Jun 3, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | 4.00% | 22,500 |
| Jun 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| May 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| May 29, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | - | -3.85% | 6,000 |
| May 28, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | - | - | 9,000 |
| May 27, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | - | - | 14,000 |
| May 26, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | - | -3.70% | 42,000 |
| May 23, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | - | -8.47% | 16,500 |
| May 22, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | - | 4,000 |
| May 21, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | - | - | 10,500 |
| May 20, 2025 | 0.65 | 0.65 | 0.59 | 0.59 | - | -9.23% | 20,500 |
| May 16, 2025 | 0.60 | 0.65 | 0.59 | 0.65 | - | 8.33% | 109,800 |
| May 15, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | - | 1,500 |
| May 14, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | - | -3.23% | 17,500 |
| May 13, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | - | - | 5,400 |
| May 12, 2025 | 0.58 | 0.62 | 0.57 | 0.62 | - | 10.71% | 31,500 |
| May 9, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | -3.45% | 7,000 |
| May 8, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | - | -1.69% | 35,500 |
| May 7, 2025 | 0.58 | 0.61 | 0.56 | 0.59 | - | - | 64,000 |
| May 6, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | - | - | 7,000 |
| May 5, 2025 | 0.54 | 0.59 | 0.53 | 0.59 | - | 13.46% | 76,500 |
| May 2, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | - | -7.14% | 9,000 |
| May 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.75% | 4,000 |
| Apr 30, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 3.64% | 2,000 |
| Apr 29, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | - | 4,500 |
| Apr 28, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | - | 1.85% | 7,500 |
| Apr 25, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | - | - | 18,500 |
| Apr 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -3.57% | 2,000 |
| Apr 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 3.70% | 2,000 |
| Apr 22, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | -1.82% | 5,000 |
| Apr 21, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -3.51% | 3,700 |