Falco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	0.43	0.44	0.43	0.43	0.43	-2.27%	32,309
Mar 10, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	262,157
Mar 9, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	461,998
Mar 6, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	317,420
Mar 5, 2026	0.44	0.46	0.42	0.43	0.43	-1.15%	685,144
Mar 4, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	235,287
Mar 3, 2026	0.44	0.45	0.42	0.45	0.45	-1.11%	391,855
Mar 2, 2026	0.44	0.47	0.44	0.45	0.45	-2.17%	665,275
Feb 27, 2026	0.47	0.47	0.45	0.46	0.46	2.22%	143,731
Feb 26, 2026	0.46	0.46	0.44	0.45	0.45	0.56%	161,564
Feb 25, 2026	0.44	0.46	0.44	0.45	0.45	2.87%	387,187
Feb 24, 2026	0.43	0.44	0.42	0.44	0.44	-1.14%	305,620
Feb 23, 2026	0.46	0.46	0.43	0.44	0.44	-	1,521,662
Feb 20, 2026	0.45	0.45	0.43	0.44	0.44	-	405,615
Feb 19, 2026	0.43	0.44	0.43	0.44	0.44	-	214,694
Feb 18, 2026	0.44	0.45	0.43	0.44	0.44	2.33%	256,683
Feb 17, 2026	0.47	0.47	0.40	0.43	0.43	-2.27%	972,754