Falcon Oil & Gas Ltd. (TSXV:FO)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
+0.0100 (8.70%)
Jul 3, 2025, 1:18 PM EDT

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20250.110.120.110.120.124.35%7,020
Jul 2, 20250.130.130.120.120.12-11.54%116,300
Jun 30, 20250.140.140.130.130.13-3.70%171,600
Jun 27, 20250.130.140.130.140.14-3.57%528,732
Jun 26, 20250.140.150.140.140.14-528,100
Jun 25, 20250.140.140.140.140.143.70%166,800
Jun 24, 20250.150.150.140.140.14-3.57%85,234
Jun 23, 20250.140.140.140.140.143.70%34,840
Jun 20, 20250.140.150.140.140.14-3.57%90,700
Jun 19, 20250.150.150.140.140.143.70%32,100
Jun 18, 20250.140.150.140.140.14-3.57%748,500
Jun 17, 20250.140.140.140.140.147.69%554,100
Jun 16, 20250.150.150.130.130.134.00%1,719,142
Jun 13, 20250.130.130.130.130.13-18,000
Jun 12, 20250.130.130.130.130.13-35,040
Jun 11, 20250.130.130.130.130.13-39,500
Jun 10, 20250.120.130.120.130.13-3.85%39,425
Jun 9, 20250.130.130.120.130.13-275,926
Jun 6, 20250.120.130.120.130.138.33%694,719
Jun 5, 20250.120.120.120.120.12-23,000
Jun 4, 20250.120.120.120.120.124.35%154,000
Jun 3, 20250.120.130.120.120.12-4.17%754,200
Jun 2, 20250.120.120.120.120.12-104,533
May 30, 20250.120.120.120.120.12-3,500
May 29, 20250.130.130.120.120.12-51,100
May 28, 20250.120.120.120.120.124.35%40,403
May 27, 20250.120.120.120.120.124.55%76,000
May 26, 20250.110.110.110.110.11--
May 23, 20250.110.110.110.110.11-8.33%3,500
May 22, 20250.120.120.120.120.124.35%123,500
May 21, 20250.110.120.110.120.1215.00%300,722
May 20, 20250.120.120.100.100.10-9.09%260,600
May 16, 20250.110.110.110.110.1110.00%122,100
May 15, 20250.110.110.100.100.10-32,000
May 14, 20250.110.110.100.100.10-215,000
May 13, 20250.100.100.100.100.10-31,500
May 12, 20250.100.100.100.100.10-17,300
May 9, 20250.100.100.100.100.10-4.76%71,800
May 8, 20250.100.110.100.110.115.00%23,200
May 7, 20250.110.110.100.100.10-5,900
May 6, 20250.100.100.100.100.10-4.76%51,000
May 5, 20250.110.110.100.110.115.00%14,100
May 2, 20250.100.100.100.100.10-53,632
May 1, 20250.100.100.100.100.10-4.76%2,000
Apr 30, 20250.110.110.110.110.11-3,000
Apr 29, 20250.110.110.110.110.11-133,619
Apr 28, 20250.110.110.110.110.11-4.55%37,100
Apr 25, 20250.110.110.110.110.11-22,000
Apr 24, 20250.110.120.110.110.11-79,900
Apr 23, 20250.110.110.110.110.114.76%54,000