Falcon Energy Materials plc (TSXV:FLCN)
Canada · Delayed Price · Currency is CAD 0.5200
0.00 (0.00%)
Oct 1, 2025, 11:04 AM EDT
Falcon Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | - | - | 13,000 |
| 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 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 22,500 |
| Sep 16, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 31,950 |
| Sep 15, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 36,500 |
| Sep 12, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 49,424 |
| Sep 11, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 3.64% | 145,000 |
| Sep 10, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 32,500 |
| Sep 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 5,900 |
| Sep 8, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | - | 14,500 |
| Sep 5, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -6.78% | 23,499 |
| Sep 4, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | -1.67% | 50,001 |
| Sep 3, 2025 | 0.60 | 0.64 | 0.55 | 0.60 | 0.60 | 3.45% | 83,500 |
| Sep 2, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 11.54% | 16,400 |
| Aug 29, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -3.70% | 24,500 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.53 | 0.54 | 0.54 | -8.47% | 196,220 |
| Aug 27, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 13.46% | 141,936 |
| Aug 26, 2025 | 0.43 | 0.52 | 0.43 | 0.52 | 0.52 | 15.56% | 318,650 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 4,500 |
| Aug 22, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 32,000 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 70,000 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 1,000 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 13,880 |
| Aug 18, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 6,151 |
| Aug 15, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -2.17% | 8,000 |
| Aug 14, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 2.22% | 22,108 |
| Aug 13, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -2.17% | 23,500 |
| Aug 12, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 5.75% | 3,500 |
| Aug 11, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | 0.44 | 3.57% | 73,000 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -3.45% | 10,500 |
| Aug 7, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 8.75% | 47,500 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -6.98% | 47,500 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -3.37% | 29,652 |
| Jul 31, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 1.14% | 3,800 |
| Jul 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.38% | 2,000 |
| Jul 29, 2025 | 0.46 | 0.47 | 0.43 | 0.47 | 0.47 | 2.20% | 25,502 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -7.14% | 32,106 |
| Jul 24, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 5.38% | 17,500 |
| Jul 23, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 5,000 |
| Jul 22, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 14,000 |
| Jul 18, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | 0.46 | -8.00% | 20,265 |
| Jul 17, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 44,840 |