Falco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.46	0.46	0.43	0.44	-	-	1,284,740
Feb 20, 2026	0.45	0.45	0.43	0.44	0.44	-	405,615
Feb 19, 2026	0.43	0.44	0.43	0.44	0.44	-	214,694
Feb 18, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	256,683
Feb 17, 2026	0.47	0.47	0.40	0.43	0.43	-2.27%	972,754
Feb 13, 2026	0.45	0.47	0.44	0.44	0.44	1.15%	118,575
Feb 12, 2026	0.47	0.47	0.43	0.44	0.44	-4.40%	485,367
Feb 11, 2026	0.49	0.49	0.45	0.46	0.46	-3.19%	752,000
Feb 10, 2026	0.47	0.48	0.46	0.47	0.47	-	132,287
Feb 9, 2026	0.49	0.49	0.47	0.47	0.47	-2.08%	254,284
Feb 6, 2026	0.48	0.49	0.48	0.48	0.48	4.35%	305,129
Feb 5, 2026	0.47	0.47	0.44	0.46	0.46	-3.16%	759,616
Feb 4, 2026	0.50	0.50	0.47	0.48	0.48	-2.06%	988,519
Feb 3, 2026	0.51	0.52	0.48	0.49	0.49	-3.00%	1,186,050
Feb 2, 2026	0.51	0.56	0.48	0.50	0.50	-1.96%	576,207
Jan 30, 2026	0.51	0.54	0.50	0.51	0.51	-8.93%	955,225
Jan 29, 2026	0.58	0.58	0.52	0.56	0.56	-	754,021
Jan 28, 2026	0.55	0.58	0.54	0.56	0.56	-	774,543
Jan 27, 2026	0.57	0.57	0.53	0.56	0.56	-3.45%	961,695
Jan 26, 2026	0.55	0.58	0.52	0.58	0.58	16.00%	1,817,052
Jan 23, 2026	0.51	0.52	0.49	0.50	0.50	0.50%	829,547
Jan 22, 2026	0.50	0.51	0.49	0.50	0.50	2.58%	484,685
Jan 21, 2026	0.50	0.52	0.48	0.49	0.49	-2.02%	1,266,049
Jan 20, 2026	0.45	0.50	0.45	0.50	0.50	11.24%	1,695,556
Jan 19, 2026	0.45	0.46	0.43	0.45	0.45	3.49%	333,214
Jan 16, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	633,772
Jan 15, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	313,979
Jan 14, 2026	0.45	0.46	0.42	0.45	0.45	-2.20%	455,058
Jan 13, 2026	0.48	0.48	0.46	0.46	0.46	-3.19%	733,547
Jan 12, 2026	0.43	0.48	0.43	0.47	0.47	9.30%	1,081,552
Jan 9, 2026	0.44	0.44	0.43	0.43	0.43	-	295,529
Jan 8, 2026	0.42	0.45	0.42	0.43	0.43	-1.15%	185,902
Jan 7, 2026	0.45	0.45	0.43	0.44	0.44	-	61,753
Jan 6, 2026	0.46	0.46	0.44	0.44	0.44	-3.33%	281,998
Jan 5, 2026	0.44	0.45	0.43	0.45	0.45	5.88%	88,665
Jan 2, 2026	0.42	0.44	0.42	0.43	0.43	-	20,952
Dec 31, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	143,666
Dec 30, 2025	0.44	0.46	0.42	0.43	0.43	-	309,563
Dec 29, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	122,440
Dec 24, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	69,435
Dec 23, 2025	0.46	0.46	0.44	0.45	0.45	-	308,841
Dec 22, 2025	0.45	0.47	0.44	0.45	0.45	1.14%	622,297
Dec 19, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	283,245
Dec 18, 2025	0.40	0.44	0.40	0.43	0.43	4.88%	537,324
Dec 17, 2025	0.40	0.42	0.40	0.41	0.41	3.80%	216,242
Dec 16, 2025	0.41	0.42	0.39	0.40	0.40	-4.82%	637,995
Dec 15, 2025	0.44	0.45	0.41	0.42	0.42	-3.49%	223,028
Dec 12, 2025	0.45	0.45	0.43	0.43	0.43	-3.37%	180,612
Dec 11, 2025	0.43	0.45	0.42	0.45	0.45	4.71%	474,082
Dec 10, 2025	0.44	0.45	0.41	0.43	0.43	-3.41%	472,831