Falco Resources Ltd. (TSXV:FPC)
Canada flag Canada · Delayed Price · Currency is CAD
0.3200
+0.0050 (1.59%)
Oct 24, 2025, 1:55 PM EDT

Falco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.320.330.320.320.32-1.56%283,767
Oct 22, 20250.320.320.310.320.324.92%218,600
Oct 21, 20250.340.340.300.310.31-7.58%1,257,800
Oct 20, 20250.320.340.310.330.334.76%501,400
Oct 17, 20250.330.340.310.320.32-4.55%512,748
Oct 16, 20250.330.340.330.330.33-948,100
Oct 15, 20250.340.340.330.330.33-2.94%268,405
Oct 14, 20250.340.340.330.340.34-396,523
Oct 10, 20250.350.360.340.340.341.49%504,600
Oct 9, 20250.360.360.340.340.34-5.63%238,913
Oct 8, 20250.350.380.340.360.361.43%851,800
Oct 7, 20250.350.350.340.350.352.94%239,900
Oct 6, 20250.340.350.340.340.341.49%540,500
Oct 3, 20250.350.350.340.340.34-2.19%838,000
Oct 2, 20250.360.360.340.340.34-0.72%364,829
Oct 1, 20250.340.350.340.350.352.99%554,500
Sep 30, 20250.350.350.330.340.34-6.94%744,100
Sep 29, 20250.350.380.340.360.365.88%610,100
Sep 26, 20250.330.350.330.340.346.25%640,229
Sep 25, 20250.340.340.320.320.32-3.03%1,322,301
Sep 24, 20250.300.340.300.330.3317.86%2,361,300
Sep 23, 20250.280.280.270.280.281.82%342,900
Sep 22, 20250.280.280.270.280.28-280,000
Sep 19, 20250.270.280.270.280.281.85%77,000
Sep 18, 20250.270.270.270.270.27-33,036
Sep 17, 20250.270.280.260.270.27-250,600
Sep 16, 20250.280.280.270.270.27-1.82%124,500
Sep 15, 20250.280.280.270.280.28-245,100
Sep 12, 20250.290.290.280.280.28-530,100
Sep 11, 20250.280.280.280.280.28-189,500
Sep 10, 20250.280.290.280.280.28-208,713
Sep 9, 20250.290.290.280.280.28-1.79%124,319
Sep 8, 20250.290.290.280.280.28-263,200
Sep 5, 20250.280.290.280.280.283.70%207,500
Sep 4, 20250.280.280.270.270.27-1.82%131,436
Sep 3, 20250.290.290.270.280.28-1.79%268,300
Sep 2, 20250.270.280.260.280.283.70%415,800
Aug 29, 20250.260.280.260.270.271.89%154,600
Aug 28, 20250.290.290.270.270.27-5.36%161,640
Aug 27, 20250.260.300.260.280.283.70%350,600
Aug 26, 20250.260.280.260.270.275.88%201,804
Aug 25, 20250.240.260.240.260.262.00%251,600
Aug 22, 20250.240.250.240.250.254.17%245,500
Aug 21, 20250.250.250.240.240.24-2.04%92,300
Aug 20, 20250.250.250.240.250.252.08%10,902
Aug 19, 20250.250.250.240.240.24-2.04%90,532
Aug 18, 20250.250.260.250.250.25-2.00%119,300
Aug 15, 20250.230.250.230.250.2511.11%466,600
Aug 14, 20250.230.230.220.230.23-49,005
Aug 13, 20250.220.230.220.230.232.27%56,200