Skip to main content
Falcon Oil & Gas Ltd. (TSXV:FO)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
-0.010 (-8.33%)
Feb 21, 2025, 3:38 PM EST

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.130.130.120.120.12-4.00%75,429
Feb 19, 20250.120.130.120.130.13-46,000
Feb 18, 20250.130.130.120.130.13-3.85%112,500
Feb 14, 20250.120.130.120.130.13-12,400
Feb 13, 20250.130.130.130.130.13-89,300
Feb 12, 20250.140.140.130.130.134.00%38,424
Feb 11, 20250.140.140.130.130.138.70%234,400
Feb 10, 20250.130.140.120.120.12-14.81%206,700
Feb 7, 20250.130.140.130.140.1412.50%317,046
Feb 6, 20250.120.120.120.120.12-23,007
Feb 5, 20250.120.120.120.120.129.09%22,700
Feb 4, 20250.130.130.100.110.11-15.38%501,300
Feb 3, 20250.130.130.130.130.13-122,333
Jan 31, 20250.130.140.130.130.13-94,000
Jan 30, 20250.140.140.130.130.134.00%49,900
Jan 29, 20250.140.140.130.130.13-3.85%129,300
Jan 28, 20250.130.140.130.130.13-3.70%317,600
Jan 27, 20250.130.140.130.140.143.85%135,100
Jan 24, 20250.130.140.130.130.134.00%185,811
Jan 23, 20250.140.140.130.130.13-1.96%36,300
Jan 22, 20250.130.130.130.130.13-1.92%102,725
Jan 21, 20250.150.150.130.130.13-7.14%315,547
Jan 20, 20250.150.150.140.140.143.70%264,941
Jan 17, 20250.130.140.130.140.1412.50%455,312
Jan 16, 20250.130.130.120.120.124.35%69,829
Jan 15, 20250.120.130.120.120.12-178,632
Jan 14, 20250.130.130.120.120.12-8.00%181,508
Jan 13, 20250.110.130.100.130.1325.00%64,300
Jan 10, 20250.110.110.100.100.10-127,349
Jan 9, 20250.100.100.100.100.105.26%72,100
Jan 8, 20250.100.100.100.100.10-302,746
Jan 7, 20250.100.100.090.100.105.56%281,826
Jan 6, 20250.090.100.090.090.095.88%356,934
Jan 3, 20250.090.090.090.090.09-101,020
Jan 2, 20250.080.090.080.090.0913.33%324,920
Dec 31, 20240.080.080.080.080.08-235,500
Dec 30, 20240.080.080.080.080.08-6.25%325,500
Dec 27, 20240.080.090.080.080.08-718,108
Dec 24, 20240.070.080.070.080.08-2,000
Dec 23, 20240.080.080.080.080.086.67%130,200
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