Falcon Energy Materials plc (TSXV:FLCN)
Canada · Delayed Price · Currency is CAD 0.4500
-0.0100 (-2.17%)
Aug 13, 2025, 9:30 AM EDT
Falcon Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | - | -2.17% | 19,000 |
| 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 |
| 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 |