Falcon Energy Materials plc (TSXV:FLCN)
0.6500
0.00 (0.00%)
Oct 22, 2025, 12:09 PM EDT
Falcon Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 1.54% | 3,000 |
| Oct 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,800 |
| Oct 21, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 25,700 |
| Oct 20, 2025 | 0.69 | 0.73 | 0.69 | 0.70 | 0.70 | -4.11% | 23,000 |
| Oct 17, 2025 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | 1.39% | 13,500 |
| Oct 16, 2025 | 0.74 | 0.74 | 0.67 | 0.72 | 0.72 | -1.37% | 88,100 |
| Oct 15, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 1.39% | 374,500 |
| Oct 14, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -7.69% | 317,100 |
| Oct 10, 2025 | 0.67 | 0.84 | 0.67 | 0.78 | 0.78 | 14.71% | 603,800 |
| Oct 9, 2025 | 0.63 | 0.68 | 0.62 | 0.68 | 0.68 | 7.94% | 157,000 |
| Oct 8, 2025 | 0.61 | 0.65 | 0.58 | 0.63 | 0.63 | 5.00% | 167,500 |
| Oct 7, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 101,500 |
| Oct 6, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 9.09% | 85,700 |
| Oct 3, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 1.85% | 38,500 |
| Oct 2, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 5.88% | 151,800 |
| Oct 1, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 27,500 |
| Sep 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 17,100 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 59,000 |
| Sep 26, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 12,500 |
| Sep 25, 2025 | 0.51 | 0.54 | 0.49 | 0.52 | 0.52 | 1.96% | 24,700 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 22,500 |
| Sep 23, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 42,000 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 3,400 |
| Sep 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 2,500 |
| Sep 18, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | - | 64,500 |
| Sep 17, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 22,500 |
| Sep 16, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 32,000 |
| Sep 15, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 36,500 |
| Sep 12, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 49,400 |
| Sep 11, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 3.64% | 145,000 |
| Sep 10, 2025 | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -1.79% | 32,500 |
| Sep 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | 5,900 |
| Sep 8, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | - | 14,500 |
| Sep 5, 2025 | 0.59 | 0.59 | 0.55 | 0.55 | 0.55 | -6.78% | 23,500 |
| Sep 4, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | -1.67% | 50,000 |
| Sep 3, 2025 | 0.60 | 0.64 | 0.55 | 0.60 | 0.60 | 3.45% | 83,500 |
| Sep 2, 2025 | 0.54 | 0.58 | 0.54 | 0.58 | 0.58 | 11.54% | 16,400 |
| Aug 29, 2025 | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -3.70% | 24,500 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.53 | 0.54 | 0.54 | -8.47% | 196,200 |
| Aug 27, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 13.46% | 141,900 |
| Aug 26, 2025 | 0.43 | 0.52 | 0.43 | 0.52 | 0.52 | 15.56% | 318,700 |
| Aug 25, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 4,500 |
| Aug 22, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 32,000 |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 70,000 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 1,000 |
| Aug 19, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -6.38% | 13,900 |
| Aug 18, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 6,200 |
| Aug 15, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -2.17% | 8,000 |
| Aug 14, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 2.22% | 22,100 |
| Aug 13, 2025 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -2.17% | 23,500 |