Falco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.35	0.35	0.35	0.35	-	-	94,115
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
Oct 9, 2025	0.36	0.36	0.34	0.34	0.34	-5.63%	238,913
Oct 8, 2025	0.35	0.38	0.34	0.36	0.36	1.43%	851,794
Oct 7, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	239,900
Oct 6, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	540,490
Oct 3, 2025	0.35	0.35	0.34	0.34	0.34	-2.19%	837,985
Oct 2, 2025	0.36	0.36	0.34	0.34	0.34	-0.72%	364,829
Oct 1, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	554,496
Sep 30, 2025	0.35	0.35	0.33	0.34	0.34	-6.94%	744,085
Sep 29, 2025	0.35	0.38	0.34	0.36	0.36	5.88%	610,070
Sep 26, 2025	0.33	0.35	0.33	0.34	0.34	6.25%	640,229
Sep 25, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	1,322,301
Sep 24, 2025	0.30	0.34	0.30	0.33	0.33	17.86%	2,361,274
Sep 23, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	342,870
Sep 22, 2025	0.28	0.28	0.27	0.28	0.28	-	279,959