Skip to main content
Falcon Energy Materials plc (TSXV: FLCN)
Canada flag Canada · Delayed Price · Currency is CAD
0.700
-0.040 (-5.41%)
Dec 19, 2024, 12:33 PM EST

Falcon Energy Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.720.720.720.72-2.86%1,000
Dec 19, 20240.750.750.660.70--5.41%37,600
Dec 18, 20240.710.740.710.74-4.23%35,500
Dec 17, 20240.720.720.680.71--1.39%4,500
Dec 16, 20240.690.730.660.72-4.35%11,200
Dec 13, 20240.710.730.690.69--10,000
Dec 12, 20240.690.690.690.69--1.43%500
Dec 11, 20240.700.700.690.70-1.45%9,600
Dec 10, 20240.740.740.690.69--6.76%55,000
Dec 9, 20240.740.740.740.74--1.33%8,000
Dec 6, 20240.760.760.730.75--1.32%12,900
Dec 5, 20240.770.770.750.76--1.30%11,500
Dec 4, 20240.780.780.770.77--3.75%1,500
Dec 3, 20240.790.800.790.80--1.23%13,000
Dec 2, 20240.840.840.790.81--4.71%13,200
Nov 29, 20240.850.850.800.85-2.41%13,500
Nov 28, 20240.860.860.800.83--1.19%70,000
Nov 27, 20240.850.850.820.84--2.33%21,300
Nov 26, 20240.880.880.860.86--3.37%4,900
Nov 25, 20240.900.900.880.89-2.30%20,000
Nov 22, 20240.920.920.870.87--4.40%36,500
Nov 21, 20240.900.940.860.91-2.25%143,100
Nov 20, 20240.900.920.890.89--24,400
Nov 19, 20240.870.900.870.89-1.14%49,000
Nov 18, 20240.840.880.830.88-7.32%153,000
Nov 15, 20240.850.860.820.82-1.23%155,000
Nov 14, 20240.820.850.810.81--145,100
Nov 13, 20240.900.900.760.81--2.41%288,000
Nov 12, 20240.731.000.730.83-16.90%454,000
Nov 11, 20240.700.710.700.71--2.74%8,600
Nov 8, 20240.720.730.700.73-5.80%98,400
Nov 7, 20240.700.740.690.69--39,500
Nov 6, 20240.680.700.680.69-2.99%66,600
Nov 5, 20240.680.680.650.67--2.90%22,400
Nov 4, 20240.680.690.680.69--81,000
Nov 1, 20240.690.690.680.69-1.47%69,000
Oct 31, 20240.690.710.670.68-3.03%243,500
Oct 30, 20240.680.680.660.66--1.49%9,400
Oct 29, 20240.700.740.650.67--2.90%65,500
Oct 28, 20240.740.740.660.69--4.17%102,700
Oct 25, 20240.740.780.720.72--1.37%213,500
Oct 24, 20240.750.750.710.73-2.82%298,300
Oct 23, 20240.790.790.700.71--8.97%331,800
Oct 22, 20240.830.830.780.78--104,000
Oct 21, 20240.790.850.770.78--87,500
Oct 18, 20240.790.790.770.78--2.50%31,500
Oct 17, 20240.790.850.770.80-1.27%902,500
Oct 16, 20240.730.850.720.79-8.22%197,700
Oct 15, 20240.690.740.690.73-7.35%75,000
Oct 11, 20240.690.690.680.68--7,500
Oct 10, 20240.680.690.680.68--21,500
Oct 9, 20240.690.690.640.68--1.45%16,000
Oct 8, 20240.690.690.690.69-4.55%53,000
Oct 7, 20240.680.680.660.66--1.49%3,000
Oct 4, 20240.690.690.660.67-3.08%48,200
Oct 3, 20240.670.690.620.65--5.80%99,000
Oct 2, 20240.680.710.670.69-6.15%89,000
Oct 1, 20240.680.690.650.65--4.41%109,100
Sep 30, 20240.660.680.660.68-3.03%26,800
Sep 27, 20240.660.660.660.66--2,500
Sep 26, 20240.640.670.620.66-3.13%114,500
Sep 25, 20240.640.640.640.64---
Sep 24, 20240.640.640.640.64---
Sep 23, 20240.640.640.640.64-1.59%500
Sep 20, 20240.650.650.630.63--5.97%12,000
Sep 19, 20240.670.670.660.67--1.47%6,000
Sep 18, 20240.700.700.680.68-1.49%40,600
Sep 17, 20240.680.680.670.67--1.47%4,000
Sep 16, 20240.680.680.670.68-6.25%42,700
Sep 13, 20240.680.680.640.64--5.88%9,500
Sep 12, 20240.670.680.670.68--1,500
Sep 11, 20240.660.680.620.68-7.94%30,000
Sep 10, 20240.670.670.600.63--7.35%45,000
Sep 9, 20240.680.680.680.68---
Sep 6, 20240.670.680.670.68--4,000
Sep 5, 20240.660.680.660.68--1.45%12,000
Sep 4, 20240.700.700.650.69-1.47%82,400
Sep 3, 20240.690.700.680.68-1.49%45,800
Aug 30, 20240.700.700.670.67-1.52%15,100
Aug 29, 20240.690.690.660.66-1.54%26,400
Aug 28, 20240.700.700.650.65--7.14%38,600
Aug 27, 20240.700.700.670.70--2.78%7,300
Aug 26, 20240.710.720.690.72-1.41%7,500
Aug 23, 20240.700.710.690.71-4.41%101,500
Aug 22, 20240.700.700.680.68--1.45%4,500
Aug 21, 20240.680.690.680.69-1.47%6,000
Aug 20, 20240.680.680.650.68-1.49%25,500
Aug 19, 20240.660.670.610.67-6.35%22,000
Aug 16, 20240.600.630.600.63--49,600
Aug 15, 20240.630.630.610.63--3.08%9,200
Aug 14, 20240.660.680.640.65--7.14%26,200
Aug 13, 20240.700.700.700.70---
Aug 12, 20240.700.700.650.70--11,200
Aug 9, 20240.710.710.700.70--6.67%1,200
Aug 8, 20240.750.750.660.75--12,300
Aug 7, 20240.750.750.730.75--35,000
Aug 6, 20240.740.770.670.75--5.06%34,600
Aug 2, 20240.750.790.750.79-9.72%127,500
Aug 1, 20240.600.720.600.72-20.00%34,000
Jul 31, 20240.550.620.550.60-11.11%78,700