Skip to main content
Falcon Oil & Gas Ltd. (TSXV: FO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0050 (7.14%)
Dec 20, 2024, 3:07 PM EST

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.080.070.080.087.14%78,713
Dec 19, 20240.070.070.070.070.07-495,913
Dec 18, 20240.070.080.070.070.07-6.67%188,200
Dec 17, 20240.080.080.070.080.08-6.25%562,841
Dec 16, 20240.080.080.080.080.086.67%239,403
Dec 13, 20240.080.080.070.080.087.14%291,000
Dec 12, 20240.080.080.070.070.07-6.67%274,929
Dec 11, 20240.080.080.080.080.08-6.25%670,823
Dec 10, 20240.080.080.080.080.08-18,500
Dec 9, 20240.090.090.080.080.08-20,700
Dec 6, 20240.080.080.080.080.08-99,700
Dec 5, 20240.080.080.080.080.08-16,127
Dec 4, 20240.090.090.080.080.08-140,500
Dec 3, 20240.080.090.080.080.08-86,439
Dec 2, 20240.090.090.080.080.08-376,942
Nov 29, 20240.090.090.080.080.086.67%77,123
Nov 28, 20240.090.090.080.080.08-6.25%81,100
Nov 27, 20240.080.090.080.080.08-154,332
Nov 26, 20240.090.090.080.080.08-5.88%99,400
Nov 25, 20240.090.090.080.090.096.25%189,500
Nov 22, 20240.090.090.080.080.08-239,200
Nov 21, 20240.080.080.080.080.08-5.88%134,400
Nov 20, 20240.080.090.080.090.09-144,600
Nov 19, 20240.090.090.090.090.096.25%5,100
Nov 18, 20240.080.080.080.080.08-5.88%247,400
Nov 15, 20240.090.090.080.090.096.25%8,000
Nov 14, 20240.080.080.080.080.08-59,000
Nov 13, 20240.080.090.080.080.08-217,500
Nov 12, 20240.090.090.080.080.08-200,100
Nov 11, 20240.080.090.080.080.08-5.88%168,200
Nov 8, 20240.080.090.080.090.096.25%182,100
Nov 7, 20240.080.080.080.080.08-217,201
Nov 6, 20240.090.090.080.080.08-31,005
Nov 5, 20240.090.090.080.080.08-5.88%345,000
Nov 4, 20240.090.090.090.090.09-89,000
Nov 1, 20240.090.090.090.090.09-5.56%139,341
Oct 31, 20240.090.090.090.090.095.88%92,800
Oct 30, 20240.090.090.090.090.09-5.56%9,000
Oct 29, 20240.090.090.090.090.095.88%57,142
Oct 28, 20240.090.090.080.090.09-134,927
Oct 25, 20240.090.090.090.090.09-55,000
Oct 24, 20240.090.090.090.090.096.25%69,600
Oct 23, 20240.080.080.080.080.08-75,400
Oct 22, 20240.090.090.080.080.08-5.88%44,000
Oct 21, 20240.080.090.080.090.09-45,000
Oct 18, 20240.090.090.090.090.09-65,800
Oct 17, 20240.090.090.090.090.09-5.56%140,000
Oct 16, 20240.090.090.090.090.09-64,000
Oct 15, 20240.090.090.090.090.09-95,120
Oct 11, 20240.100.100.090.090.09-5.26%111,000
Oct 10, 20240.100.100.090.100.10-25,700
Oct 9, 20240.100.100.100.100.105.56%5,849
Oct 8, 20240.100.100.090.090.09-10.00%300,000
Oct 7, 20240.090.100.090.100.1011.11%67,448
Oct 4, 20240.090.090.090.090.09-95,000
Oct 3, 20240.090.090.090.090.09-63,223
Oct 2, 20240.090.090.090.090.09-30,002
Oct 1, 20240.090.090.090.090.095.88%32,005
Sep 30, 20240.090.090.090.090.09-113,948
Sep 27, 20240.090.090.090.090.09-5.56%156,400
Sep 26, 20240.090.090.090.090.09-42,433
Sep 25, 20240.100.100.090.090.09-52,943
Sep 24, 20240.090.090.090.090.09-20,625
Sep 23, 20240.090.090.090.090.09-20,400
Sep 20, 20240.090.090.090.090.09-13,230
Sep 19, 20240.090.090.090.090.09-39,621
Sep 18, 20240.090.090.090.090.09-132,000
Sep 17, 20240.090.090.090.090.09-6,702
Sep 16, 20240.100.100.090.090.09-5.26%91,300
Sep 13, 20240.100.100.100.100.105.56%4,200
Sep 12, 20240.090.090.090.090.09-125,122
Sep 11, 20240.100.100.090.090.09-5.26%170,000
Sep 10, 20240.090.100.090.100.105.56%174,500
Sep 9, 20240.090.090.090.090.095.88%144,926
Sep 6, 20240.090.090.080.090.09-5.56%510,500
Sep 5, 20240.090.090.090.090.09-50,323
Sep 4, 20240.090.100.090.090.09-10.00%333,400
Sep 3, 20240.090.100.090.100.105.26%262,000
Aug 30, 20240.100.100.090.100.105.56%117,204
Aug 29, 20240.090.090.090.090.09-5.26%27,100
Aug 28, 20240.100.100.100.100.105.56%21,000
Aug 27, 20240.090.100.090.090.09-10.00%74,747
Aug 26, 20240.090.100.090.100.105.26%160,423
Aug 23, 20240.100.100.100.100.10-5.00%38,500
Aug 22, 20240.100.100.090.100.105.26%127,500
Aug 21, 20240.100.100.100.100.10-5.00%207,500
Aug 20, 20240.090.100.090.100.105.26%24,000
Aug 19, 20240.100.100.100.100.10-44,722
Aug 16, 20240.100.100.100.100.10-22,900
Aug 15, 20240.090.100.090.100.10-5.00%87,500
Aug 14, 20240.100.100.100.100.105.26%14,333
Aug 13, 20240.090.100.090.100.105.56%820,200
Aug 12, 20240.100.100.090.090.09-5.26%160,600
Aug 9, 20240.100.110.100.100.10-5.00%13,833
Aug 8, 20240.100.100.100.100.10-67,000
Aug 7, 20240.110.110.100.100.10-4.76%28,000
Aug 6, 20240.110.110.100.110.115.00%157,740
Aug 2, 20240.100.100.100.100.10-65,439
Aug 1, 20240.110.110.100.100.10-103,106
Jul 31, 20240.110.110.100.100.10-9.09%215,900