Falco Resources Ltd. (TSXV:FPC)
Canada flag Canada · Delayed Price · Currency is CAD
0.3450
+0.0100 (2.99%)
Oct 1, 2025, 3:59 PM EDT

Falco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20250.220.230.220.220.22-2.22%33,200
Aug 11, 20250.240.240.230.230.23-4.26%273,400
Aug 8, 20250.240.240.230.240.24-2.08%327,800
Aug 7, 20250.250.250.240.240.24-4.00%135,905
Aug 6, 20250.240.260.240.250.256.38%262,846
Aug 5, 20250.230.240.230.240.242.17%11,639
Aug 1, 20250.240.250.230.230.23-54,416
Jul 31, 20250.230.230.230.230.23-149,300
Jul 30, 20250.240.240.230.230.23-2.13%205,200
Jul 29, 20250.250.250.230.240.24-203,400
Jul 28, 20250.250.250.240.240.24-52,827
Jul 25, 20250.240.240.230.240.24-2.08%50,110
Jul 24, 20250.240.240.240.240.24-135,405
Jul 23, 20250.250.260.240.240.24-2.04%157,602
Jul 22, 20250.240.250.240.250.254.26%164,800
Jul 21, 20250.230.240.230.240.242.17%204,300