Falcon Oil & Gas Ltd. (TSXV:FO)
Canada
· Delayed Price · Currency is CAD 0.1000
0.00 (0.00%)
May 12, 2025, 2:11 PM EDT
Falcon Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17,276 |
| May 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 71,800 |
| May 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 23,200 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,900 |
| May 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 51,000 |
| May 5, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 14,100 |
| May 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 53,632 |
| May 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 2,000 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Apr 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 133,619 |
| Apr 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 37,100 |
| Apr 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22,000 |
| Apr 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 79,900 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 54,000 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 14,100 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 179,010 |
| Apr 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 504,500 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 4.17% | 182,200 |
| Apr 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 46,630 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 411,100 |
| Apr 10, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 69,900 |
| Apr 9, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 29,337 |
| Apr 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,000 |
| Apr 7, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 412,200 |
| Apr 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 7,100 |
| Apr 3, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 206,702 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 5,000 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 20,500 |
| Mar 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 299,800 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 188,600 |
| Mar 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,010 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 123,302 |
| Mar 25, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 41,500 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 70,000 |
| Mar 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 11,600 |
| Mar 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 58,500 |
| Mar 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 41,129 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 85,000 |
| Mar 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 130,100 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 23,800 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,800 |
| Mar 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 89,700 |
| Mar 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 104,514 |
| Mar 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 47,925 |
| Mar 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 255,100 |
| Mar 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 153,444 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 57,000 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 82,812 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 139,700 |