Falco Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.57	0.57	0.55	0.56	0.56	0.91%	33,403
Sep 24, 2026	0.58	0.58	0.55	0.55	0.55	-1.79%	37,723
Sep 23, 2026	0.58	0.58	0.56	0.56	0.56	-4.27%	179,426
Sep 22, 2026	0.59	0.61	0.56	0.59	0.59	0.86%	858,841
Sep 21, 2026	0.59	0.60	0.58	0.58	0.58	-	280,516
Sep 18, 2026	0.57	0.59	0.57	0.58	0.58	-0.85%	86,781
Sep 17, 2026	0.59	0.61	0.58	0.59	0.59	0.86%	173,200
Sep 16, 2026	0.60	0.61	0.58	0.58	0.58	-3.33%	227,620
Sep 15, 2026	0.58	0.61	0.57	0.60	0.60	7.14%	308,896
Sep 14, 2026	0.62	0.62	0.55	0.56	0.56	-8.20%	683,855
Sep 11, 2026	0.60	0.63	0.60	0.61	0.61	1.67%	272,512
Sep 10, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	529,598
Sep 9, 2026	0.59	0.62	0.59	0.61	0.61	1.67%	228,949
Sep 8, 2026	0.57	0.64	0.57	0.60	0.60	3.45%	480,375
Sep 4, 2026	0.55	0.59	0.54	0.58	0.58	7.41%	1,227,241
Sep 3, 2026	0.54	0.55	0.52	0.54	0.54	1.89%	169,666
Sep 2, 2026	0.52	0.54	0.52	0.53	0.53	1.92%	74,469
Sep 1, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	250,697
Aug 31, 2026	0.54	0.54	0.53	0.54	0.54	-1.82%	279,264
Aug 28, 2026	0.57	0.58	0.55	0.55	0.55	-1.79%	249,425
Aug 27, 2026	0.54	0.57	0.54	0.56	0.56	2.75%	251,656
Aug 26, 2026	0.54	0.55	0.54	0.55	0.55	0.93%	146,001
Aug 25, 2026	0.53	0.56	0.53	0.54	0.54	-	374,640
Aug 24, 2026	0.52	0.57	0.51	0.54	0.54	5.88%	1,187,288
Aug 21, 2026	0.52	0.53	0.51	0.51	0.51	-	403,427
Aug 20, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	127,052
Aug 19, 2026	0.51	0.53	0.51	0.52	0.52	4.00%	107,973
Aug 18, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	214,112
Aug 17, 2026	0.52	0.54	0.51	0.53	0.53	1.92%	364,634
Aug 14, 2026	0.51	0.53	0.51	0.52	0.52	1.96%	216,678
Aug 13, 2026	0.52	0.52	0.51	0.51	0.51	-	51,219
Aug 12, 2026	0.53	0.53	0.51	0.51	0.51	-0.97%	201,307
Aug 11, 2026	0.53	0.53	0.51	0.52	0.52	-0.96%	153,419
Aug 10, 2026	0.51	0.53	0.50	0.52	0.52	-1.89%	420,559
Aug 7, 2026	0.52	0.55	0.51	0.53	0.53	3.92%	1,079,299
Aug 6, 2026	0.50	0.52	0.50	0.51	0.51	2.00%	162,290
Aug 5, 2026	0.49	0.52	0.49	0.50	0.50	4.17%	573,958
Aug 4, 2026	0.49	0.50	0.48	0.48	0.48	4.35%	177,317
Jul 31, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	169,049
Jul 30, 2026	0.46	0.47	0.46	0.47	0.47	3.33%	47,260
Jul 29, 2026	0.45	0.47	0.44	0.45	0.45	1.12%	143,620
Jul 28, 2026	0.46	0.46	0.43	0.45	0.45	-5.32%	296,383
Jul 27, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	311,130
Jul 24, 2026	0.47	0.47	0.46	0.46	0.46	-	46,385
Jul 23, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	194,237
Jul 22, 2026	0.49	0.49	0.48	0.48	0.48	0.53%	116,639
Jul 21, 2026	0.47	0.48	0.47	0.47	0.47	1.61%	812,951
Jul 20, 2026	0.43	0.47	0.43	0.47	0.47	6.90%	472,598
Jul 17, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	297,191
Jul 16, 2026	0.47	0.48	0.44	0.45	0.45	-5.32%	391,063