Skip to main content
Falcon Energy Materials plc (TSXV:FLCN)
Canada flag Canada · Delayed Price · Currency is CAD
0.970
-0.060 (-5.83%)
At close: Mar 6, 2026

Falcon Energy Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.970.980.960.970.97-5.83%9,176
Mar 5, 20261.041.040.981.031.039.57%98,696
Mar 4, 20260.960.990.920.940.94-4.08%26,025
Mar 3, 20260.981.000.940.980.98-2.00%68,347
Mar 2, 20261.031.030.971.001.00-1.96%27,863
Feb 27, 20260.951.080.951.021.027.37%381,831
Feb 26, 20260.910.950.910.950.955.56%74,100
Feb 25, 20260.910.940.850.900.90-56,666
Feb 24, 20260.900.900.900.900.90-1.10%14,042
Feb 23, 20260.910.920.880.910.91-3.19%121,583
Feb 20, 20260.740.940.730.940.9434.29%100,853
Feb 19, 20260.730.730.700.700.70-16,500
Feb 18, 20260.720.720.690.700.70-17,397
Feb 17, 20260.700.730.680.700.70-2.78%111,721
Feb 13, 20260.680.720.680.720.724.35%25,000
Feb 12, 20260.700.700.680.690.69-1.43%24,500
Feb 11, 20260.710.710.690.700.70-7,500
Feb 10, 20260.680.720.670.700.701.45%88,639
Feb 9, 20260.640.690.630.690.69-1.43%82,960
Feb 6, 20260.640.700.600.700.709.37%40,500
Feb 5, 20260.630.650.550.640.643.23%165,220
Feb 4, 20260.650.670.610.620.62-4.62%199,550
Feb 3, 20260.670.670.650.650.65-2.99%7,500
Feb 2, 20260.690.690.670.670.674.69%15,825
Jan 30, 20260.670.670.640.640.64-5.88%53,350
Jan 29, 20260.700.700.680.680.68-2.86%34,300
Jan 28, 20260.690.700.690.700.70-10,533
Jan 27, 20260.720.720.700.700.701.45%1,500
Jan 26, 20260.720.720.690.690.69-4.17%135,264
Jan 23, 20260.750.750.710.720.72-1.37%44,200
Jan 22, 20260.710.750.710.730.73-118,573
Jan 21, 20260.710.730.710.730.73-6,000
Jan 20, 20260.720.750.710.730.731.39%80,100
Jan 19, 20260.710.720.710.720.72-10,152
Jan 16, 20260.720.720.720.720.72-1.37%5,500
Jan 15, 20260.740.740.720.730.73-2.67%46,800
Jan 14, 20260.750.750.740.750.75-31,500
Jan 13, 20260.770.770.740.750.75-1.32%46,500
Jan 12, 20260.790.790.750.760.76-180,500
Jan 9, 20260.770.770.760.760.761.33%4,000
Jan 8, 20260.750.790.750.750.75-3.85%39,000
Jan 7, 20260.790.800.780.780.78-18,500
Jan 6, 20260.770.780.760.780.78-2.50%34,538
Jan 5, 20260.790.800.790.800.805.26%3,856
Jan 2, 20260.790.790.760.760.76-1.30%13,500
Dec 31, 20250.780.790.770.770.77-6.10%25,451
Dec 30, 20250.810.820.800.820.821.23%37,500
Dec 29, 20250.830.850.810.810.81-2.41%33,598
Dec 24, 20250.780.900.780.830.8312.16%334,287
Dec 23, 20250.770.770.730.740.74-3.90%11,000
Dec 22, 20250.780.790.770.770.775.48%220,026
Dec 19, 20250.770.770.730.730.73-12,500
Dec 18, 20250.750.780.730.730.73-9,421
Dec 17, 20250.730.750.710.730.731.39%14,700
Dec 16, 20250.750.750.710.720.72-2.70%69,000
Dec 15, 20250.740.770.730.740.741.37%48,523
Dec 12, 20250.750.760.700.730.73-3.95%24,729
Dec 11, 20250.740.760.720.760.76-38,624
Dec 10, 20250.750.760.730.760.76-1.30%18,000
Dec 9, 20250.760.770.730.770.771.32%15,526
Dec 8, 20250.780.790.760.760.76-2.56%95,312
Dec 5, 20250.740.780.740.780.785.41%80,358
Dec 4, 20250.640.740.640.740.7417.46%144,336
Dec 3, 20250.640.640.630.630.63-1.56%30,500
Dec 2, 20250.650.650.640.640.64-4.48%34,000
Dec 1, 20250.640.690.640.670.67-61,482
Nov 28, 20250.650.670.650.670.673.08%8,200
Nov 27, 20250.640.670.630.650.651.56%33,300
Nov 26, 20250.630.680.630.640.64-1.54%19,379
Nov 25, 20250.670.670.650.650.654.84%2,000
Nov 24, 20250.620.660.620.620.62-16,450
Nov 21, 20250.650.650.620.620.62-1.59%27,502
Nov 20, 20250.680.680.630.630.63-1.56%53,740
Nov 19, 20250.660.660.630.640.64-40,898
Nov 18, 20250.720.720.630.640.64-14.67%110,760
Nov 17, 20250.770.770.720.750.75-1.32%13,252
Nov 14, 20250.760.780.710.760.76-54,506
Nov 13, 20250.710.800.710.760.767.04%250,350
Nov 12, 20250.660.710.660.710.7110.94%53,600
Nov 11, 20250.630.660.630.640.64-3.03%36,330
Nov 10, 20250.660.660.660.660.66-2,950
Nov 7, 20250.660.660.620.660.664.76%14,667
Nov 6, 20250.650.650.630.630.63-3.08%10,500
Nov 5, 20250.650.650.650.650.65-1.52%7,050
Nov 4, 20250.670.670.620.660.663.13%32,000
Nov 3, 20250.700.700.640.640.64-8.57%44,750
Oct 31, 20250.740.740.700.700.70-1.41%89,525
Oct 30, 20250.660.720.640.710.717.58%141,500
Oct 29, 20250.640.660.620.660.666.45%85,500
Oct 28, 20250.640.640.620.620.62-10,500
Oct 27, 20250.660.660.620.620.62-6.06%22,200
Oct 23, 20250.670.670.660.660.661.54%3,000
Oct 22, 20250.650.650.650.650.65-4,800
Oct 21, 20250.700.700.650.650.65-7.14%25,700
Oct 20, 20250.690.730.690.700.70-4.11%23,000
Oct 17, 20250.710.730.680.730.731.39%13,520
Oct 16, 20250.740.740.670.720.72-1.37%88,125
Oct 15, 20250.720.740.720.730.731.39%374,500
Oct 14, 20250.740.740.710.720.72-7.69%317,110
Oct 10, 20250.670.840.670.780.7814.71%603,750