Falcon Energy Materials plc (TSXV:FLCN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |