Falco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	0.41	0.46	0.41	0.44	0.44	10.00%	620,838
Dec 8, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	264,349
Dec 5, 2025	0.43	0.43	0.39	0.39	0.39	-7.14%	348,272
Dec 4, 2025	0.39	0.43	0.39	0.42	0.42	10.53%	1,510,854
Dec 3, 2025	0.36	0.39	0.36	0.38	0.38	4.11%	900,245
Dec 2, 2025	0.37	0.37	0.35	0.37	0.37	5.80%	123,588
Dec 1, 2025	0.35	0.37	0.35	0.35	0.35	-1.43%	227,115
Nov 28, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	326,081
Nov 27, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	76,245
Nov 26, 2025	0.34	0.36	0.34	0.35	0.35	7.69%	274,186
Nov 25, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	32,421
Nov 24, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	139,087
Nov 21, 2025	0.33	0.35	0.33	0.34	0.34	4.62%	235,951
Nov 20, 2025	0.35	0.35	0.33	0.33	0.33	-4.41%	138,048
Nov 19, 2025	0.35	0.36	0.34	0.34	0.34	-	101,247
Nov 18, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	82,864
Nov 17, 2025	0.34	0.35	0.33	0.33	0.33	-4.35%	277,557
Nov 14, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	243,149
Nov 13, 2025	0.36	0.37	0.34	0.35	0.35	-	349,801
Nov 12, 2025	0.36	0.37	0.35	0.35	0.35	-	590,216
Nov 11, 2025	0.36	0.36	0.34	0.35	0.35	-1.41%	160,278
Nov 10, 2025	0.34	0.37	0.33	0.36	0.36	10.94%	558,072
Nov 7, 2025	0.32	0.33	0.32	0.32	0.32	-	134,700
Nov 6, 2025	0.32	0.33	0.32	0.32	0.32	-5.88%	236,188
Nov 5, 2025	0.32	0.35	0.31	0.34	0.34	4.62%	327,571
Nov 4, 2025	0.33	0.33	0.32	0.33	0.33	-2.99%	467,839
Nov 3, 2025	0.34	0.34	0.31	0.34	0.34	-2.90%	577,372
Oct 31, 2025	0.33	0.36	0.33	0.35	0.35	2.99%	326,781
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	-	299,173
Oct 29, 2025	0.33	0.34	0.33	0.34	0.34	-	181,368
Oct 28, 2025	0.31	0.34	0.31	0.34	0.34	8.06%	381,251
Oct 27, 2025	0.32	0.32	0.31	0.31	0.31	-3.88%	352,600
Oct 24, 2025	0.32	0.33	0.32	0.32	0.32	2.38%	147,500
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%	218,598
Oct 21, 2025	0.34	0.34	0.30	0.31	0.31	-7.58%	1,257,765
Oct 20, 2025	0.32	0.34	0.31	0.33	0.33	4.76%	501,364
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	-	948,060
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%	504,585