Falco Resources Ltd. (TSXV:FPC)
Canada · Delayed Price · Currency is CAD 0.3200
+0.0050 (1.59%)
Oct 24, 2025, 1:55 PM EDT
Falco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.56% | 283,767 |
| Oct 22, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 218,600 |
| Oct 21, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -7.58% | 1,257,800 |
| Oct 20, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 4.76% | 501,400 |
| Oct 17, 2025 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.55% | 512,748 |
| Oct 16, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 948,100 |
| Oct 15, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 268,405 |
| Oct 14, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 396,523 |
| Oct 10, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | 1.49% | 504,600 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.63% | 238,913 |
| Oct 8, 2025 | 0.35 | 0.38 | 0.34 | 0.36 | 0.36 | 1.43% | 851,800 |
| Oct 7, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 239,900 |
| Oct 6, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 540,500 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.19% | 838,000 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.72% | 364,829 |
| Oct 1, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 554,500 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -6.94% | 744,100 |
| Sep 29, 2025 | 0.35 | 0.38 | 0.34 | 0.36 | 0.36 | 5.88% | 610,100 |
| Sep 26, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 6.25% | 640,229 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 1,322,301 |
| Sep 24, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 17.86% | 2,361,300 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 342,900 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 280,000 |
| Sep 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 77,000 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 33,036 |
| Sep 17, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 250,600 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 124,500 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 245,100 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 530,100 |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 189,500 |
| Sep 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 208,713 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 124,319 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 263,200 |
| Sep 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 207,500 |
| Sep 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 131,436 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 268,300 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.70% | 415,800 |
| Aug 29, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 154,600 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.36% | 161,640 |
| Aug 27, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 3.70% | 350,600 |
| Aug 26, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.88% | 201,804 |
| Aug 25, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 251,600 |
| Aug 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 245,500 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 92,300 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 10,902 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 90,532 |
| Aug 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 119,300 |
| Aug 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 466,600 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 49,005 |
| Aug 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 56,200 |