Skip to main content
Falcon Energy Materials plc (TSXV:FLCN)
Canada flag Canada · Delayed Price · Currency is CAD
0.590
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST

Falcon Energy Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.580.600.580.59--22,000
Feb 20, 20250.610.610.550.59--4.84%53,200
Feb 19, 20250.610.630.610.62-3.33%4,500
Feb 18, 20250.620.620.600.60--6.25%9,500
Feb 14, 20250.650.650.620.64--60,400
Feb 13, 20250.670.670.630.64--5.88%81,100
Feb 12, 20250.680.680.670.68--94,500
Feb 11, 20250.680.680.680.68-1.49%2,000
Feb 10, 20250.690.690.660.67--1.47%51,300
Feb 7, 20250.700.700.650.68--1.45%181,200
Feb 6, 20250.670.710.660.69-4.55%28,000
Feb 5, 20250.670.670.650.66-6.45%45,400
Feb 4, 20250.610.620.600.62--6,600
Feb 3, 20250.620.620.620.62---
Jan 31, 20250.620.620.620.62---
Jan 30, 20250.630.630.620.62--1.59%8,000
Jan 29, 20250.620.630.610.63-3.28%6,000
Jan 28, 20250.610.610.610.61-1.67%2,000
Jan 27, 20250.630.670.600.60--6.25%45,600
Jan 24, 20250.650.650.610.64--1.54%25,200
Jan 23, 20250.660.670.650.65--4.41%63,500
Jan 22, 20250.710.710.670.68--4.23%89,600
Jan 21, 20250.680.710.670.71-5.97%98,000
Jan 20, 20250.690.690.650.67--4.29%4,500
Jan 17, 20250.720.720.670.70-4.48%8,500
Jan 16, 20250.710.710.670.67-1.52%13,300
Jan 15, 20250.640.670.630.66-6.45%142,000
Jan 14, 20250.620.620.620.62---
Jan 13, 20250.620.620.600.62--1.59%6,000
Jan 10, 20250.620.630.620.63--1.56%3,000
Jan 9, 20250.640.640.640.64--4,000
Jan 8, 20250.640.640.640.64--2,000
Jan 7, 20250.610.640.560.64-20.75%30,000
Jan 6, 20250.640.640.530.53--14.52%12,800
Jan 3, 20250.650.650.620.62--1.59%3,500
Jan 2, 20250.650.680.630.63-5.00%4,500
Dec 31, 20240.600.600.600.60--2,000
Dec 30, 20240.670.670.600.60--1,000
Dec 27, 20240.600.600.580.60--32,000
Dec 24, 20240.700.700.600.60--7.69%35,100
Dec 23, 20240.700.700.650.65--9.72%28,200
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