Falco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	322,337
May 21, 2026	0.47	0.49	0.46	0.49	0.49	4.30%	509,082
May 20, 2026	0.47	0.48	0.46	0.47	0.47	-1.06%	366,985
May 19, 2026	0.51	0.51	0.46	0.47	0.47	-12.96%	841,717
May 15, 2026	0.50	0.54	0.49	0.54	0.54	-	609,028
May 14, 2026	0.52	0.54	0.50	0.54	0.54	1.89%	234,893
May 13, 2026	0.51	0.54	0.51	0.53	0.53	1.92%	473,141
May 12, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	387,243
May 11, 2026	0.51	0.52	0.50	0.51	0.51	0.99%	972,930
May 8, 2026	0.50	0.51	0.50	0.51	0.51	4.12%	493,098
May 7, 2026	0.52	0.53	0.48	0.49	0.49	-6.73%	720,985
May 6, 2026	0.47	0.52	0.47	0.52	0.52	10.64%	721,883
May 5, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	554,496
May 4, 2026	0.46	0.48	0.46	0.46	0.46	-1.08%	161,915
May 1, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	128,727
Apr 30, 2026	0.45	0.47	0.45	0.46	0.46	-1.09%	259,122
Apr 29, 2026	0.44	0.46	0.44	0.46	0.46	-	395,641
Apr 28, 2026	0.43	0.46	0.43	0.46	0.46	3.37%	309,839
Apr 27, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	155,243
Apr 24, 2026	0.45	0.45	0.45	0.45	0.45	1.69%	64,637
Apr 23, 2026	0.46	0.46	0.44	0.44	0.44	-3.80%	148,611
Apr 22, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	265,676
Apr 21, 2026	0.47	0.47	0.43	0.44	0.44	-4.35%	233,022
Apr 20, 2026	0.46	0.46	0.44	0.46	0.46	-	215,045
Apr 17, 2026	0.41	0.47	0.41	0.46	0.46	13.58%	956,447
Apr 16, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	577,552
Apr 15, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	139,530
Apr 14, 2026	0.41	0.43	0.39	0.42	0.42	2.44%	1,037,152
Apr 13, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	235,077
Apr 10, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	122,092
Apr 9, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	178,840
Apr 8, 2026	0.39	0.39	0.38	0.39	0.39	-	225,996
Apr 7, 2026	0.40	0.40	0.37	0.39	0.39	-2.53%	132,873
Apr 6, 2026	0.36	0.41	0.36	0.40	0.40	5.33%	734,770
Apr 2, 2026	0.36	0.39	0.36	0.38	0.38	-1.32%	258,218
Apr 1, 2026	0.38	0.39	0.37	0.38	0.38	7.04%	468,899
Mar 31, 2026	0.35	0.37	0.34	0.36	0.36	4.41%	312,525
Mar 30, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	448,473
Mar 27, 2026	0.35	0.36	0.35	0.36	0.36	4.41%	123,430
Mar 26, 2026	0.36	0.36	0.34	0.34	0.34	-6.21%	318,494
Mar 25, 2026	0.36	0.37	0.36	0.36	0.36	3.57%	424,398
Mar 24, 2026	0.38	0.38	0.35	0.35	0.35	-2.78%	393,129
Mar 23, 2026	0.34	0.37	0.34	0.36	0.36	2.86%	314,604
Mar 20, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	419,675
Mar 19, 2026	0.36	0.37	0.35	0.36	0.36	-4.00%	787,711
Mar 18, 2026	0.39	0.39	0.36	0.38	0.38	-6.25%	616,711
Mar 17, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	258,246
Mar 16, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	176,900
Mar 13, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	270,143
Mar 12, 2026	0.44	0.45	0.43	0.43	0.43	-	435,750