Falco Resources Ltd. (TSXV:FPC)
Canada
· Delayed Price · Currency is CAD 0.2500
+0.0250 (11.11%)
Aug 15, 2025, 3:59 PM EDT
Falco Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 466,565 |
| Aug 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 49,005 |
| Aug 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 56,200 |
| Aug 12, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 33,200 |
| Aug 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 273,400 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 327,800 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 135,905 |
| Aug 6, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.38% | 262,846 |
| Aug 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 11,639 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | - | 54,416 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 149,300 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 205,200 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 203,400 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 52,827 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 50,110 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 135,405 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 157,602 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 164,800 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 204,300 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 101,200 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 203,319 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 96,700 |
| Jul 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 74,310 |
| Jul 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 119,033 |
| Jul 11, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.70% | 47,726 |
| Jul 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 87,000 |
| Jul 9, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 97,340 |
| Jul 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 63,504 |
| Jul 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 7,400 |
| Jul 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 51,144 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 130,100 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 63,001 |
| Jun 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,000 |
| Jun 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 36,500 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 193,500 |
| Jun 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 9,400 |
| Jun 24, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | - | 141,500 |
| Jun 23, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 211,042 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 123,120 |
| Jun 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 39,700 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 163,900 |
| Jun 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 147,700 |
| Jun 16, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 422,817 |
| Jun 13, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 513,700 |
| Jun 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 38,500 |
| Jun 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 7,027 |
| Jun 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 34,605 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 21,500 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 26,001 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 256,100 |