Falco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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