Falcon Energy Materials plc (TSXV:FLCN)
Canada · Delayed Price · Currency is CAD 0.5700
+0.0200 (3.64%)
Sep 11, 2025, 2:39 PM EDT
Falcon Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | - | 3.64% | 81,000 |
| Sep 10, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | - | -1.79% | 32,500 |
| Sep 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1.82% | 5,900 |
| Sep 8, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | - | - | 14,500 |
| Sep 5, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | - | -6.78% | 23,500 |
| Sep 4, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | - | -1.67% | 50,000 |
| Sep 3, 2025 | 0.60 | 0.64 | 0.55 | 0.60 | - | 3.45% | 83,500 |
| Sep 2, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | - | 11.54% | 16,400 |
| Aug 29, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | - | -3.70% | 24,500 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.53 | 0.54 | - | -8.47% | 196,200 |
| Aug 27, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | - | 13.46% | 141,900 |
| Aug 26, 2025 | 0.43 | 0.52 | 0.43 | 0.52 | - | 15.56% | 318,700 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | - | - | 4,500 |
| Aug 22, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | - | 32,000 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 70,000 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.27% | 1,000 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | - | -6.38% | 13,900 |
| Aug 18, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | - | 4.44% | 6,200 |
| Aug 15, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | - | -2.17% | 8,000 |
| Aug 14, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | - | 2.22% | 22,100 |
| Aug 13, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | - | -2.17% | 23,500 |
| Aug 12, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | - | 4.55% | 3,500 |
| Aug 11, 2025 | 0.43 | 0.46 | 0.43 | 0.44 | - | 4.76% | 73,000 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | - | -4.55% | 10,500 |
| Aug 7, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | - | 10.00% | 47,500 |
| Aug 6, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -6.98% | 47,500 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | - | -4.44% | 29,700 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jul 31, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | - | 2.27% | 3,800 |
| Jul 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -6.38% | 2,000 |
| Jul 29, 2025 | 0.46 | 0.47 | 0.43 | 0.47 | - | 2.17% | 25,500 |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jul 25, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -6.12% | 32,100 |
| Jul 24, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | 4.26% | 17,500 |
| Jul 23, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -2.08% | 5,000 |
| Jul 22, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | - | 4.35% | 14,000 |
| Jul 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Jul 18, 2025 | 0.49 | 0.50 | 0.46 | 0.46 | - | -8.00% | 20,300 |
| Jul 17, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | - | 6.38% | 44,800 |
| Jul 16, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | - | 9.30% | 38,900 |
| Jul 15, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | - | -2.27% | 81,200 |
| Jul 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 11, 2025 | 0.44 | 0.45 | 0.40 | 0.44 | - | -2.22% | 17,000 |
| Jul 10, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -4.26% | 2,000 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | - |
| Jul 8, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 2.17% | 7,700 |
| Jul 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 2,000 |
| Jul 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 3,000 |
| Jul 3, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | 6.98% | 4,000 |
| Jul 2, 2025 | 0.46 | 0.48 | 0.43 | 0.43 | - | -12.24% | 41,500 |