Skip to main content
logo
Falcon Energy Materials plc (TSXV:FLCN)
Canada flag Canada · Delayed Price · Currency is CAD
0.9300
-0.0100 (-1.06%)
May 22, 2026, 3:45 PM EST

Falcon Energy Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20260.930.930.910.930.93-1.06%37,375
May 21, 20260.950.950.940.940.94-1.05%3,000
May 20, 20260.960.960.950.950.95-4.04%3,000
May 19, 20260.960.990.950.990.992.06%178,800
May 15, 20260.970.990.970.970.97-5,800
May 14, 20260.970.970.970.970.97-1.02%3,120
May 13, 20260.940.990.940.980.98-2.00%87,845
May 12, 20261.001.000.931.001.00-4.76%52,734
May 11, 20261.011.050.961.051.050.96%98,860
May 8, 20261.091.091.041.041.04-4.59%76,500
May 7, 20261.051.091.031.091.091.87%168,642
May 6, 20261.071.101.021.071.07-4.46%173,897
May 5, 20261.101.121.071.121.12-1.75%18,285
May 4, 20261.001.201.001.141.1414.00%128,900
May 1, 20260.991.000.991.001.002.04%4,500
Apr 30, 20260.991.000.980.980.98-9,500
Apr 29, 20260.980.980.970.980.98-1.01%41,500
Apr 28, 20261.001.000.930.990.99-1.00%62,412
Apr 27, 20260.921.000.921.001.008.70%51,042
Apr 24, 20260.870.920.870.920.923.37%53,400
Apr 23, 20260.800.890.770.890.8912.66%115,362
Apr 22, 20260.740.800.700.790.7911.27%25,500
Apr 21, 20260.720.720.690.710.71-2.74%12,002
Apr 20, 20260.740.750.650.730.73-2.67%67,100
Apr 17, 20260.760.760.740.750.75-7,000
Apr 16, 20260.760.760.740.750.75-1.32%11,500
Apr 15, 20260.770.770.760.760.762.70%7,030
Apr 14, 20260.670.770.670.740.747.25%31,801
Apr 13, 20260.700.700.660.690.691.47%80,920
Apr 10, 20260.710.710.680.680.68-1.45%27,600
Apr 9, 20260.680.700.670.690.691.47%27,000
Apr 8, 20260.680.680.680.680.681.49%42,830
Apr 7, 20260.690.700.660.670.67-9.46%19,375
Apr 6, 20260.710.740.700.740.745.71%3,000
Apr 2, 20260.660.710.660.700.707.69%6,002
Apr 1, 20260.620.650.620.650.651.56%37,302
Mar 31, 20260.630.640.620.640.64-119,084
Mar 30, 20260.650.650.640.640.64-1.54%5,350
Mar 27, 20260.660.660.650.650.65-33,500
Mar 26, 20260.690.690.650.650.65-5.80%30,550
Mar 25, 20260.680.700.680.690.694.55%14,000
Mar 24, 20260.680.680.650.660.66-5.71%40,500
Mar 23, 20260.700.730.680.700.707.69%31,982
Mar 20, 20260.740.740.650.650.65-12.16%27,008
Mar 19, 20260.720.810.650.740.74-1.33%15,273,500
Mar 18, 20260.830.830.750.750.75-3.85%62,415
Mar 17, 20260.850.850.570.780.78-13.33%366,610
Mar 16, 20260.980.980.900.900.902.27%8,000
Mar 13, 20260.920.920.880.880.88-6.38%29,500
Mar 12, 20260.940.940.930.940.943.30%6,000