Skip to main content
Falcon Energy Materials plc (TSXV:FLCN)
Canada flag Canada · Delayed Price · Currency is CAD
0.780
+0.040 (5.41%)
At close: Dec 5, 2025

Falcon Energy Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.630.680.620.680.687.94%157,000
Oct 8, 20250.610.650.580.630.635.00%167,500
Oct 7, 20250.600.610.590.600.60-101,500
Oct 6, 20250.550.600.550.600.609.09%85,705
Oct 3, 20250.540.550.520.550.551.85%38,500
Oct 2, 20250.520.550.520.540.545.88%151,750
Oct 1, 20250.520.520.510.510.51-1.92%27,500
Sep 30, 20250.520.520.520.520.52-17,100
Sep 29, 20250.530.530.520.520.52-1.89%59,000
Sep 26, 20250.520.550.520.530.531.92%12,500
Sep 25, 20250.510.540.490.520.521.96%24,650
Sep 24, 20250.520.520.510.510.51-1.92%22,500
Sep 23, 20250.500.520.500.520.521.96%42,000
Sep 22, 20250.510.510.510.510.51-1.92%3,400
Sep 19, 20250.520.520.520.520.52-1.89%2,500
Sep 18, 20250.530.530.500.530.53-64,500
Sep 17, 20250.540.540.530.530.53-1.85%22,500
Sep 16, 20250.560.570.540.540.54-1.82%31,950
Sep 15, 20250.540.560.530.550.55-1.79%36,500
Sep 12, 20250.560.560.550.560.56-1.75%49,424
Sep 11, 20250.560.580.560.570.573.64%145,000
Sep 10, 20250.560.560.530.550.55-1.79%32,500
Sep 9, 20250.560.560.560.560.561.82%5,900
Sep 8, 20250.550.580.550.550.55-14,500
Sep 5, 20250.590.590.550.550.55-6.78%23,499
Sep 4, 20250.580.610.570.590.59-1.67%50,001
Sep 3, 20250.600.640.550.600.603.45%83,500
Sep 2, 20250.540.580.540.580.5811.54%16,400
Aug 29, 20250.550.560.520.520.52-3.70%24,500
Aug 28, 20250.600.600.530.540.54-8.47%196,220
Aug 27, 20250.550.590.550.590.5913.46%141,936
Aug 26, 20250.430.520.430.520.5215.56%318,650
Aug 25, 20250.430.450.430.450.45-4,500
Aug 22, 20250.440.450.440.450.45-32,000
Aug 21, 20250.450.450.450.450.45-70,000
Aug 20, 20250.450.450.450.450.452.27%1,000
Aug 19, 20250.470.470.440.440.44-5.38%13,880
Aug 18, 20250.460.470.450.470.473.33%6,151
Aug 15, 20250.450.480.450.450.45-2.17%8,000
Aug 14, 20250.460.480.460.460.462.22%22,108
Aug 13, 20250.470.480.450.450.45-2.17%23,500
Aug 12, 20250.460.480.450.460.465.75%3,500
Aug 11, 20250.430.460.430.440.443.57%73,000
Aug 8, 20250.430.430.420.420.42-3.45%10,500
Aug 7, 20250.390.440.390.440.448.75%47,500
Aug 6, 20250.420.420.400.400.40-6.98%47,500
Aug 5, 20250.430.430.420.430.43-3.37%29,652
Jul 31, 20250.430.460.430.450.451.14%3,800
Jul 30, 20250.440.440.440.440.44-5.38%2,000
Jul 29, 20250.460.470.430.470.472.20%25,502
Jul 25, 20250.490.490.460.460.46-7.14%32,106
Jul 24, 20250.490.490.480.490.495.38%17,500
Jul 23, 20250.470.480.460.470.47-3.12%5,000
Jul 22, 20250.460.480.460.480.484.35%14,000
Jul 18, 20250.490.500.460.460.46-8.00%20,265
Jul 17, 20250.470.500.470.500.506.38%44,840
Jul 16, 20250.450.470.440.470.479.30%38,920
Jul 15, 20250.430.430.400.430.43-2.27%81,200
Jul 11, 20250.440.450.400.440.44-2.22%17,000
Jul 10, 20250.460.460.450.450.45-3.23%2,000
Jul 8, 20250.460.470.460.470.471.09%7,700