Falcon Energy Materials plc (TSXV:FLCN)
Canada flag Canada · Delayed Price · Currency is CAD
0.4800
+0.0200 (4.35%)
Jul 22, 2025, 4:00 PM EDT

Falcon Energy Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20250.470.480.460.47--2.08%5,000
Jul 22, 20250.460.480.460.48-4.35%14,000
Jul 21, 20250.460.460.460.46---
Jul 18, 20250.490.500.460.46--8.00%20,300
Jul 17, 20250.470.500.470.50-6.38%44,800
Jul 16, 20250.450.470.440.47-9.30%38,900
Jul 15, 20250.430.430.400.43--2.27%81,200
Jul 14, 20250.440.440.440.44---
Jul 11, 20250.440.450.400.44--2.22%17,000
Jul 10, 20250.460.460.450.45--4.26%2,000
Jul 9, 20250.470.470.470.47---
Jul 8, 20250.460.470.460.47-2.17%7,700
Jul 7, 20250.460.460.460.46--2,000
Jul 4, 20250.460.460.460.46--3,000
Jul 3, 20250.490.490.460.46-6.98%4,000
Jul 2, 20250.460.480.430.43--12.24%41,500
Jun 30, 20250.480.490.460.49-2.08%21,000
Jun 27, 20250.480.480.470.48-2.13%1,500
Jun 26, 20250.510.510.470.47--7.84%10,000
Jun 25, 20250.510.510.510.51--1,500
Jun 24, 20250.510.510.510.51-2.00%2,000
Jun 23, 20250.510.510.500.50--5,000
Jun 20, 20250.500.500.500.50---
Jun 19, 20250.490.510.480.50--7,500
Jun 18, 20250.490.500.490.50-4.17%5,700
Jun 17, 20250.500.500.480.48--2.04%5,000
Jun 16, 20250.510.510.490.49--5.77%7,000
Jun 13, 20250.520.520.520.52---
Jun 12, 20250.520.520.520.52---
Jun 11, 20250.520.520.520.52---
Jun 10, 20250.510.520.510.52-1.96%18,500
Jun 9, 20250.510.510.510.51--500
Jun 6, 20250.510.510.510.51-2.00%500
Jun 5, 20250.530.530.500.50--5.66%6,500
Jun 4, 20250.510.530.510.53-1.92%16,700
Jun 3, 20250.520.520.500.52-4.00%22,500
Jun 2, 20250.500.500.500.50---
May 30, 20250.500.500.500.50---
May 29, 20250.510.520.500.50--3.85%6,000
May 28, 20250.500.520.490.52--9,000
May 27, 20250.520.520.500.52--14,000
May 26, 20250.540.540.510.52--3.70%42,000
May 23, 20250.570.570.540.54--8.47%16,500
May 22, 20250.570.590.570.59--4,000
May 21, 20250.590.590.570.59--10,500
May 20, 20250.650.650.590.59--9.23%20,500
May 16, 20250.600.650.590.65-8.33%109,800
May 15, 20250.590.600.590.60--1,500
May 14, 20250.600.620.600.60--3.23%17,500
May 13, 20250.620.620.610.62--5,400