Falco Resources Ltd. (TSXV:FPC)

Falco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.22	0.22	0.22	0.22	0.22	4.88%	88,721
Feb 20, 2025	0.22	0.22	0.21	0.21	0.21	-4.65%	133,945
Feb 19, 2025	0.22	0.22	0.22	0.22	0.22	-	44,810
Feb 18, 2025	0.22	0.22	0.21	0.22	0.22	-2.27%	17,600
Feb 14, 2025	0.22	0.22	0.21	0.22	0.22	4.76%	58,421
Feb 13, 2025	0.22	0.22	0.21	0.21	0.21	-2.33%	215,929
Feb 12, 2025	0.22	0.22	0.22	0.22	0.22	-	61,700
Feb 11, 2025	0.22	0.22	0.21	0.22	0.22	2.38%	97,510
Feb 10, 2025	0.22	0.22	0.21	0.21	0.21	-	58,300
Feb 7, 2025	0.22	0.22	0.21	0.21	0.21	-2.33%	165,800
Feb 6, 2025	0.22	0.22	0.22	0.22	0.22	-2.27%	28,200
Feb 5, 2025	0.21	0.22	0.21	0.22	0.22	7.32%	90,810
Feb 4, 2025	0.21	0.21	0.21	0.21	0.21	-	50,121
Feb 3, 2025	0.21	0.21	0.20	0.21	0.21	2.50%	52,736
Jan 31, 2025	0.21	0.21	0.20	0.20	0.20	-2.44%	210,100
Jan 30, 2025	0.21	0.21	0.21	0.21	0.21	-2.38%	100,200
Jan 29, 2025	0.21	0.21	0.21	0.21	0.21	-	30,500
Jan 28, 2025	0.21	0.21	0.21	0.21	0.21	-	398,907
Jan 27, 2025	0.23	0.23	0.21	0.21	0.21	-2.33%	164,200
Jan 24, 2025	0.22	0.22	0.21	0.22	0.22	-2.27%	69,500
Jan 23, 2025	0.22	0.22	0.22	0.22	0.22	2.33%	12,200
Jan 22, 2025	0.22	0.22	0.21	0.22	0.22	2.38%	32,000
Jan 21, 2025	0.22	0.22	0.21	0.21	0.21	-	190,700
Jan 20, 2025	0.22	0.23	0.21	0.21	0.21	-4.55%	13,500
Jan 17, 2025	0.25	0.25	0.22	0.22	0.22	-	37,302
Jan 16, 2025	0.23	0.23	0.22	0.22	0.22	-	43,000
Jan 15, 2025	0.22	0.23	0.22	0.22	0.22	2.33%	109,946
Jan 14, 2025	0.22	0.22	0.21	0.22	0.22	-	74,100
Jan 13, 2025	0.22	0.22	0.22	0.22	0.22	2.38%	55,820
Jan 10, 2025	0.22	0.22	0.21	0.21	0.21	-4.55%	248,000
Jan 9, 2025	0.22	0.23	0.22	0.22	0.22	2.33%	70,310
Jan 8, 2025	0.23	0.23	0.21	0.22	0.22	-6.52%	396,613
Jan 7, 2025	0.31	0.31	0.20	0.23	0.23	-25.81%	2,304,400
Jan 6, 2025	0.33	0.33	0.30	0.31	0.31	1.64%	125,040
Jan 3, 2025	0.31	0.31	0.31	0.31	0.31	-	40,829
Jan 2, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	129,000
Dec 31, 2024	0.29	0.30	0.29	0.30	0.30	5.36%	45,100
Dec 30, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	12,000
Dec 27, 2024	0.30	0.30	0.28	0.28	0.28	-5.17%	78,800
Dec 24, 2024	0.29	0.29	0.29	0.29	0.29	-	12,415
Dec 23, 2024	0.28	0.30	0.28	0.29	0.29	5.45%	13,500
Dec 20, 2024	0.27	0.29	0.27	0.28	0.28	1.85%	117,900
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

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.