Skip to main content
Falcon Energy Materials plc (TSXV:FLCN)
Canada flag Canada · Delayed Price · Currency is CAD
0.970
-0.020 (-2.02%)
Apr 29, 2026, 2:14 PM EST

Falcon Energy Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.980.980.970.97--2.02%15,500
Apr 28, 20261.001.000.930.990.99-1.00%62,412
Apr 27, 20260.921.000.921.001.008.70%51,042
Apr 24, 20260.870.920.870.920.923.37%53,400
Apr 23, 20260.800.890.770.890.8912.66%115,362
Apr 22, 20260.740.800.700.790.7911.27%25,500
Apr 21, 20260.720.720.690.710.71-2.74%12,002
Apr 20, 20260.740.750.650.730.73-2.67%67,100
Apr 17, 20260.760.760.740.750.75-7,000
Apr 16, 20260.760.760.740.750.75-1.32%11,500
Apr 15, 20260.770.770.760.760.762.70%7,030
Apr 14, 20260.670.770.670.740.747.25%31,801
Apr 13, 20260.700.700.660.690.691.47%80,920
Apr 10, 20260.710.710.680.680.68-1.45%27,600
Apr 9, 20260.680.700.670.690.691.47%27,000
Apr 8, 20260.680.680.680.680.681.49%42,830
Apr 7, 20260.690.700.660.670.67-9.46%19,375
Apr 6, 20260.710.740.700.740.745.71%3,000
Apr 2, 20260.660.710.660.700.707.69%6,002
Apr 1, 20260.620.650.620.650.651.56%37,302
Mar 31, 20260.630.640.620.640.64-119,084
Mar 30, 20260.650.650.640.640.64-1.54%5,350
Mar 27, 20260.660.660.650.650.65-33,500
Mar 26, 20260.690.690.650.650.65-5.80%30,550
Mar 25, 20260.680.700.680.690.694.55%14,000
Mar 24, 20260.680.680.650.660.66-5.71%40,500
Mar 23, 20260.700.730.680.700.707.69%31,982
Mar 20, 20260.740.740.650.650.65-12.16%27,008
Mar 19, 20260.720.810.650.740.74-1.33%15,273,500
Mar 18, 20260.830.830.750.750.75-3.85%62,415
Mar 17, 20260.850.850.570.780.78-13.33%366,610
Mar 16, 20260.980.980.900.900.902.27%8,000
Mar 13, 20260.920.920.880.880.88-6.38%29,500
Mar 12, 20260.940.940.930.940.943.30%6,000
Mar 11, 20260.950.960.910.910.91-6.19%25,100
Mar 10, 20260.970.970.970.970.97-1,000
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