Falcon Oil & Gas Ltd. (TSXV:FO)
Canada · Delayed Price · Currency is CAD 0.1900
-0.0050 (-2.56%)
Dec 1, 2025, 3:24 PM EST
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -2.56% | 318,541 |
| Nov 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 243,575 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 27,221 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 132,320 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 21,000 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 161,153 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 436,437 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 786,294 |
| Nov 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 568,596 |
| Nov 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 536,733 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 618,000 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 665,683 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 372,857 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 57,363 |
| Nov 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 1,005,874 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 54,408 |
| Nov 7, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 154,492 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 1,091,629 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 542,539 |
| Nov 4, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,854,991 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 23,038 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 140,108 |
| Oct 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 354,049 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 71,878 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 542,967 |
| Oct 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 313,143 |
| Oct 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 2,005,857 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 1,333,035 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 795,713 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,625,131 |
| Oct 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,943,043 |
| Oct 17, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 979,200 |
| Oct 16, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 1,361,761 |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 1,737,261 |
| Oct 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 2,164,087 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 957,707 |
| Oct 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 804,841 |
| Oct 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,411,555 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.69% | 546,881 |
| Oct 6, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 417,699 |
| Oct 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 822,975 |
| Oct 2, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 930,451 |
| Oct 1, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 4,553,111 |
| Sep 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 5,490,417 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 5.88% | 606,569 |
| Sep 26, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 150,000 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 36,183 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 167,402 |
| Sep 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 113,500 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 180,008 |