Falcon Oil & Gas Ltd. (TSXV:FO)
Canada
· Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
Mar 28, 2025, 1:42 PM EST
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 188,600 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,010 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 123,302 |
| Mar 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 41,500 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 70,000 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 11,600 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 58,500 |
| Mar 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 41,129 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 85,000 |
| Mar 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 130,100 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 23,800 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,800 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 89,700 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 104,514 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 47,925 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 255,100 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 153,444 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 57,000 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 82,812 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 139,700 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 184,500 |
| Feb 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 53,341 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 204,000 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 43,117 |
| Feb 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Feb 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 270,307 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 75,429 |
| Feb 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 46,000 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 112,500 |
| Feb 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 12,400 |
| Feb 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 89,300 |
| Feb 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 38,424 |
| Feb 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.70% | 234,400 |
| Feb 10, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 206,700 |
| Feb 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 317,046 |
| Feb 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,007 |
| Feb 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 22,700 |
| Feb 4, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -15.38% | 501,300 |
| Feb 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 122,333 |
| Jan 31, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 94,000 |
| Jan 30, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 49,900 |
| Jan 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 129,300 |
| Jan 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 317,600 |
| Jan 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 135,100 |
| Jan 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 185,811 |
| Jan 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.96% | 36,300 |
| Jan 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.92% | 102,725 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 315,547 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 264,941 |
| Jan 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 455,312 |