Falcon Oil & Gas Ltd. (TSXV:FO)
Canada
· Delayed Price · Currency is CAD 0.1100
+0.0050 (4.76%)
Apr 24, 2025, 3:58 PM EDT
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 79,877 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 54,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 14,100 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 179,010 |
| Apr 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 504,500 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 182,200 |
| Apr 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 46,630 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 411,100 |
| Apr 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 69,900 |
| Apr 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 29,337 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,000 |
| Apr 7, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 412,200 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 7,100 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 206,702 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 5,000 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 20,500 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 299,800 |
| 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 |