Falco Resources Ltd. (TSXV: FPC)

Falco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.27	0.29	0.27	0.28	0.28	1.85%	117,885
Dec 19, 2024	0.28	0.28	0.26	0.27	0.27	-3.57%	127,800
Dec 18, 2024	0.30	0.31	0.28	0.28	0.28	-9.68%	130,400
Dec 17, 2024	0.28	0.31	0.28	0.31	0.31	14.81%	259,713
Dec 16, 2024	0.28	0.28	0.26	0.27	0.27	5.88%	47,700
Dec 13, 2024	0.27	0.27	0.26	0.26	0.26	-3.77%	155,220
Dec 12, 2024	0.28	0.28	0.25	0.27	0.27	-1.85%	331,815
Dec 11, 2024	0.29	0.29	0.27	0.27	0.27	-5.26%	283,200
Dec 10, 2024	0.30	0.30	0.28	0.29	0.29	1.79%	130,004
Dec 9, 2024	0.28	0.28	0.27	0.28	0.28	-3.45%	383,318
Dec 6, 2024	0.30	0.30	0.29	0.29	0.29	-	51,300
Dec 5, 2024	0.30	0.30	0.29	0.29	0.29	-	76,443
Dec 4, 2024	0.29	0.29	0.29	0.29	0.29	-	27,800
Dec 3, 2024	0.32	0.34	0.29	0.29	0.29	-3.33%	539,100
Dec 2, 2024	0.36	0.36	0.30	0.30	0.30	-17.81%	603,300
Nov 29, 2024	0.37	0.37	0.36	0.37	0.37	-	33,000
Nov 28, 2024	0.36	0.37	0.36	0.37	0.37	-	17,800
Nov 27, 2024	0.37	0.37	0.36	0.37	0.37	-	68,000
Nov 26, 2024	0.37	0.37	0.36	0.37	0.37	1.39%	29,726
Nov 25, 2024	0.38	0.38	0.36	0.36	0.36	-2.70%	144,106
Nov 22, 2024	0.38	0.38	0.37	0.37	0.37	1.37%	25,100
Nov 21, 2024	0.38	0.38	0.37	0.37	0.37	-	98,339
Nov 20, 2024	0.37	0.38	0.36	0.37	0.37	-6.41%	253,100
Nov 19, 2024	0.39	0.40	0.38	0.39	0.39	0.65%	87,100
Nov 18, 2024	0.42	0.42	0.39	0.39	0.39	-1.90%	308,700
Nov 15, 2024	0.40	0.43	0.37	0.40	0.40	6.76%	1,054,926
Nov 14, 2024	0.36	0.40	0.36	0.37	0.37	-2.63%	502,120
Nov 13, 2024	0.35	0.38	0.34	0.38	0.38	8.57%	368,319
Nov 12, 2024	0.34	0.35	0.33	0.35	0.35	1.45%	82,616
Nov 11, 2024	0.36	0.36	0.33	0.35	0.35	-4.17%	305,719
Nov 8, 2024	0.36	0.36	0.35	0.36	0.36	1.41%	23,619
Nov 7, 2024	0.36	0.36	0.36	0.36	0.36	1.43%	32,300
Nov 6, 2024	0.36	0.36	0.35	0.35	0.35	-5.41%	116,803
Nov 5, 2024	0.38	0.38	0.33	0.37	0.37	-1.33%	383,600
Nov 4, 2024	0.39	0.39	0.38	0.38	0.38	-1.32%	120,700
Nov 1, 2024	0.38	0.38	0.38	0.38	0.38	2.70%	54,803
Oct 31, 2024	0.39	0.39	0.37	0.37	0.37	-1.33%	100,835
Oct 30, 2024	0.37	0.39	0.36	0.38	0.38	2.74%	175,900
Oct 29, 2024	0.37	0.37	0.36	0.37	0.37	2.82%	57,500
Oct 28, 2024	0.35	0.37	0.35	0.36	0.36	2.90%	99,700
Oct 25, 2024	0.37	0.37	0.34	0.35	0.35	-6.76%	428,419
Oct 24, 2024	0.37	0.37	0.37	0.37	0.37	1.37%	32,100
Oct 23, 2024	0.38	0.38	0.36	0.37	0.37	-1.35%	153,044
Oct 22, 2024	0.37	0.38	0.37	0.37	0.37	-	102,615
Oct 21, 2024	0.39	0.40	0.37	0.37	0.37	-2.63%	131,000
Oct 18, 2024	0.38	0.39	0.37	0.38	0.38	-	281,600
Oct 17, 2024	0.39	0.39	0.38	0.38	0.38	-2.56%	56,700
Oct 16, 2024	0.40	0.40	0.38	0.39	0.39	-1.27%	100,845
Oct 15, 2024	0.39	0.40	0.38	0.40	0.40	5.33%	109,800
Oct 11, 2024	0.38	0.38	0.37	0.38	0.38	1.35%	362,900
Oct 10, 2024	0.38	0.38	0.37	0.37	0.37	1.37%	6,500
Oct 9, 2024	0.38	0.38	0.37	0.37	0.37	-	43,700
Oct 8, 2024	0.37	0.37	0.37	0.37	0.37	-	12,500
Oct 7, 2024	0.38	0.38	0.36	0.37	0.37	-1.35%	54,637
Oct 4, 2024	0.37	0.37	0.37	0.37	0.37	1.37%	20,000
Oct 3, 2024	0.37	0.37	0.36	0.37	0.37	-	25,500
Oct 2, 2024	0.37	0.37	0.36	0.37	0.37	-1.35%	73,610
Oct 1, 2024	0.37	0.38	0.37	0.37	0.37	-	99,028
Sep 30, 2024	0.36	0.37	0.36	0.37	0.37	2.78%	10,316
Sep 27, 2024	0.37	0.37	0.36	0.36	0.36	-	51,400
Sep 26, 2024	0.37	0.39	0.36	0.36	0.36	-1.37%	143,201
Sep 25, 2024	0.37	0.38	0.36	0.37	0.37	-3.95%	142,500
Sep 24, 2024	0.38	0.39	0.38	0.38	0.38	-1.30%	350,700
Sep 23, 2024	0.35	0.40	0.35	0.39	0.39	10.00%	443,800
Sep 20, 2024	0.35	0.35	0.34	0.35	0.35	-	28,900
Sep 19, 2024	0.35	0.35	0.35	0.35	0.35	-	43,400
Sep 18, 2024	0.36	0.36	0.35	0.35	0.35	-	8,000
Sep 17, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	34,503
Sep 16, 2024	0.38	0.38	0.35	0.36	0.36	-4.05%	588,800
Sep 13, 2024	0.37	0.38	0.37	0.37	0.37	2.78%	114,831
Sep 12, 2024	0.34	0.36	0.34	0.36	0.36	10.77%	45,300
Sep 11, 2024	0.35	0.35	0.33	0.33	0.33	-2.99%	32,000
Sep 10, 2024	0.32	0.34	0.32	0.34	0.34	-	32,225
Sep 9, 2024	0.31	0.35	0.31	0.34	0.34	1.52%	221,220
Sep 6, 2024	0.36	0.36	0.32	0.33	0.33	-7.04%	245,600
Sep 5, 2024	0.36	0.36	0.35	0.36	0.36	-	33,800
Sep 4, 2024	0.37	0.37	0.36	0.36	0.36	-4.05%	147,306
Sep 3, 2024	0.40	0.40	0.37	0.37	0.37	-7.50%	277,510
Aug 30, 2024	0.38	0.41	0.38	0.40	0.40	11.11%	857,700
Aug 29, 2024	0.35	0.37	0.35	0.36	0.36	1.41%	158,500
Aug 28, 2024	0.38	0.38	0.35	0.36	0.36	-5.33%	201,600
Aug 27, 2024	0.39	0.39	0.36	0.38	0.38	-3.85%	591,145
Aug 26, 2024	0.36	0.39	0.35	0.39	0.39	13.04%	419,304
Aug 23, 2024	0.36	0.38	0.33	0.35	0.35	-1.43%	269,303
Aug 22, 2024	0.36	0.37	0.34	0.35	0.35	2.94%	370,018
Aug 21, 2024	0.31	0.35	0.31	0.34	0.34	-	230,100
Aug 20, 2024	0.32	0.35	0.32	0.34	0.34	7.94%	276,937
Aug 19, 2024	0.31	0.32	0.29	0.32	0.32	10.53%	231,600
Aug 16, 2024	0.28	0.34	0.28	0.29	0.29	3.64%	724,341
Aug 15, 2024	0.25	0.29	0.25	0.28	0.28	14.58%	444,806
Aug 14, 2024	0.24	0.25	0.24	0.24	0.24	-	179,300
Aug 13, 2024	0.24	0.25	0.23	0.24	0.24	6.67%	143,700
Aug 12, 2024	0.21	0.23	0.21	0.23	0.23	7.14%	366,900
Aug 9, 2024	0.22	0.22	0.21	0.21	0.21	-	81,726
Aug 8, 2024	0.22	0.22	0.21	0.21	0.21	-2.33%	352,832
Aug 7, 2024	0.23	0.23	0.22	0.22	0.22	-4.44%	218,836
Aug 6, 2024	0.24	0.24	0.22	0.23	0.23	-2.17%	277,101
Aug 2, 2024	0.24	0.24	0.23	0.23	0.23	-2.13%	55,908
Aug 1, 2024	0.24	0.24	0.24	0.24	0.24	-	50,300
Jul 31, 2024	0.24	0.24	0.23	0.24	0.24	4.44%	63,600

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.