Falcon Oil & Gas Ltd. (TSXV:FO)
Canada · Delayed Price · Currency is CAD 0.2000
0.00 (0.00%)
At close: Dec 19, 2025
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 148,961 |
| Dec 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 82,040 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 218,510 |
| Dec 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 193,787 |
| Dec 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 678,821 |
| Dec 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 834,537 |
| Dec 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,792,928 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 1,164,227 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 861,807 |
| Dec 5, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 583,413 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 2,024,191 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,976,996 |
| Dec 2, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 1,354,612 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 449,190 |
| 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 |