Falcon Energy Materials plc (TSXV:FLCN)
Canada · Delayed Price · Currency is CAD 0.9700
0.00 (0.00%)
Oct 20, 2026, 3:56 PM EST
Falcon Energy Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 76,400 |
| Oct 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 902 |
| Oct 16, 2026 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -6.73% | 21,700 |
| Oct 15, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 14,600 |
| Oct 14, 2026 | 1.00 | 1.05 | 0.99 | 1.05 | 1.05 | 3.96% | 77,502 |
| Oct 13, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 140,517 |
| Oct 8, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 10,200 |
| Oct 7, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 3,126 |
| Oct 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 4,233 |
| Oct 5, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 37,615 |
| Oct 2, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 2,999 |
| Oct 1, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 9,000 |
| Sep 30, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 4.26% | 30,500 |
| Sep 29, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 108,500 |
| Sep 28, 2026 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -6.06% | 16,700 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 50,516 |
| Sep 21, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 3.13% | 7,000 |
| Sep 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 510 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.08% | 900 |
| Sep 16, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 29,300 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 6,486 |
| Sep 14, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | - | 5,000 |
| Sep 11, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | 1.06% | 48,000 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -5.05% | 15,625 |
| Sep 9, 2026 | 1.04 | 1.05 | 0.96 | 0.99 | 0.99 | -3.88% | 22,779 |
| Sep 8, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -7.21% | 19,029 |
| Sep 4, 2026 | 1.05 | 1.12 | 1.05 | 1.11 | 1.11 | -0.89% | 180,072 |
| Sep 3, 2026 | 1.11 | 1.14 | 1.03 | 1.12 | 1.12 | - | 221,985 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -2.61% | 4,700 |
| Sep 1, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 82,699 |
| Aug 31, 2026 | 1.10 | 1.16 | 1.09 | 1.16 | 1.16 | 3.57% | 142,566 |
| Aug 28, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 59,050 |
| Aug 27, 2026 | 0.98 | 1.12 | 0.97 | 1.12 | 1.12 | 13.13% | 261,339 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 9,511 |
| Aug 25, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.04% | 79,500 |
| Aug 24, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 38,882 |
| Aug 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 9,200 |
| Aug 20, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 35,500 |
| Aug 19, 2026 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 5.49% | 67,556 |
| Aug 18, 2026 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -5.21% | 54,000 |
| Aug 17, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 23,157 |
| Aug 14, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 7.69% | 129,161 |
| Aug 13, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 3.41% | 413,000 |
| Aug 12, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 1.15% | 35,510 |
| Aug 11, 2026 | 0.87 | 0.90 | 0.87 | 0.87 | 0.87 | - | 57,500 |
| Aug 10, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 2.35% | 34,483 |
| Aug 7, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 37,068 |
| Aug 6, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 267,078 |
| Aug 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 16,500 |
| Aug 4, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -3.41% | 6,000 |