Falcon Energy Materials plc (TSXV:FLCN)
Canada
· Delayed Price · Currency is CAD 0.5500
+0.0100 (1.85%)
Apr 28, 2025, 4:00 PM EDT
Falcon Energy Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.75% | 4,000 |
| Apr 30, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | - | 3.64% | 2,000 |
| Apr 29, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | - | 4,500 |
| Apr 28, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | - | 1.85% | 7,500 |
| Apr 25, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | - | - | 18,500 |
| Apr 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -3.57% | 2,000 |
| Apr 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 3.70% | 2,000 |
| Apr 22, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | -1.82% | 5,000 |
| Apr 21, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | - | -3.51% | 3,700 |
| Apr 17, 2025 | 0.58 | 0.58 | 0.53 | 0.57 | - | 1.79% | 65,000 |
| Apr 16, 2025 | 0.70 | 0.70 | 0.54 | 0.56 | - | -16.42% | 127,300 |
| Apr 15, 2025 | 0.62 | 0.67 | 0.61 | 0.67 | - | 9.84% | 52,100 |
| Apr 14, 2025 | 0.56 | 0.61 | 0.55 | 0.61 | - | 22.00% | 114,400 |
| Apr 11, 2025 | 0.45 | 0.50 | 0.44 | 0.50 | - | 13.64% | 72,500 |
| Apr 10, 2025 | 0.43 | 0.46 | 0.41 | 0.44 | - | 2.33% | 86,200 |
| Apr 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Apr 8, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | - | -2.27% | 23,400 |
| Apr 7, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | - | - | 4,000 |
| Apr 4, 2025 | 0.49 | 0.49 | 0.44 | 0.44 | - | -10.20% | 25,000 |
| Apr 3, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | - | - | 10,500 |
| Apr 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.00% | 1,000 |
| Apr 1, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | - | -1.96% | 4,500 |
| Mar 31, 2025 | 0.48 | 0.51 | 0.47 | 0.51 | - | 6.25% | 38,500 |
| Mar 28, 2025 | 0.52 | 0.52 | 0.47 | 0.48 | - | -5.88% | 81,500 |
| Mar 27, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | - | -3.77% | 22,100 |
| Mar 26, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | - | 1.92% | 6,000 |
| Mar 25, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | - | -1.89% | 27,000 |
| Mar 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 26,000 |
| Mar 21, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | 6.00% | 47,800 |
| Mar 20, 2025 | 0.53 | 0.56 | 0.50 | 0.50 | - | -3.85% | 200,500 |
| Mar 19, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | -1.89% | 38,500 |
| Mar 18, 2025 | 0.53 | 0.53 | 0.51 | 0.53 | - | -1.85% | 14,000 |
| Mar 17, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | - | -5.26% | 7,500 |
| Mar 14, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | - | 9.62% | 88,000 |
| Mar 13, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | - | - | 91,000 |
| Mar 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | - | 1.96% | 10,000 |
| Mar 11, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | - | - | 29,000 |
| Mar 10, 2025 | 0.56 | 0.56 | 0.49 | 0.51 | - | -7.27% | 65,400 |
| Mar 7, 2025 | 0.56 | 0.56 | 0.46 | 0.55 | - | -1.79% | 56,500 |
| Mar 6, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -1.75% | 12,000 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3.64% | 1,000 |
| Mar 4, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | - | -1.79% | 89,500 |
| Mar 3, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | - | -3.45% | 8,000 |
| Feb 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -1.69% | 2,000 |
| Feb 27, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | - | 5.36% | 35,000 |
| Feb 26, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | - | -6.67% | 5,000 |
| Feb 25, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | - | 5.26% | 29,000 |
| Feb 24, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | - | -3.39% | 5,000 |
| Feb 21, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | - | - | 22,000 |
| Feb 20, 2025 | 0.61 | 0.61 | 0.55 | 0.59 | - | -4.84% | 53,200 |