Skip to main content
Falcon Oil & Gas Ltd. (TSXV:FO)
Canada flag Canada · Delayed Price · Currency is CAD
0.275
-0.005 (-1.79%)
Mar 9, 2026, 2:47 PM EST

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.290.280.280.28-289,475
Mar 5, 20260.270.290.270.280.28-666,843
Mar 4, 20260.280.290.280.280.28-84,580
Mar 3, 20260.300.300.280.280.28-6.67%286,133
Mar 2, 20260.290.300.280.300.305.26%752,917
Feb 27, 20260.280.290.270.290.293.64%511,602
Feb 26, 20260.270.280.270.280.28-215,215
Feb 25, 20260.280.290.280.280.28-1.79%1,651,839
Feb 24, 20260.270.290.270.280.28-1,430,185
Feb 23, 20260.270.280.270.280.283.70%1,317,202
Feb 20, 20260.260.270.260.270.271.89%40,126
Feb 19, 20260.260.270.260.270.27-1.85%463,582
Feb 18, 20260.250.280.250.270.2712.50%1,085,520
Feb 17, 20260.250.250.240.240.24-4.00%90,612
Feb 13, 20260.250.260.250.250.252.04%221,076
Feb 12, 20260.260.260.250.250.25-2.00%350,950
Feb 11, 20260.250.250.250.250.25-394,847
Feb 10, 20260.250.260.250.250.25-3.85%227,859
Feb 9, 20260.250.260.250.260.264.00%236,366
Feb 6, 20260.240.250.240.250.254.17%869,841
Feb 5, 20260.250.250.240.240.24-2.04%121,462
Feb 4, 20260.260.260.250.250.25-2.00%1,016,776
Feb 3, 20260.260.260.250.250.25-148,839
Feb 2, 20260.270.270.250.250.25-7.41%592,178
Jan 30, 20260.270.270.260.270.271.89%586,664
Jan 29, 20260.250.270.250.270.273.92%2,321,747
Jan 28, 20260.250.260.250.260.26-282,228
Jan 27, 20260.250.260.250.260.262.00%1,169,526
Jan 26, 20260.250.250.250.250.25-15,926
Jan 23, 20260.260.260.250.250.25-317,475
Jan 22, 20260.250.260.250.250.25-684,267
Jan 21, 20260.250.250.250.250.25-773,235
Jan 20, 20260.250.250.240.250.252.04%680,092
Jan 19, 20260.240.250.240.250.25-457,352
Jan 16, 20260.240.250.240.250.25-383,526
Jan 15, 20260.250.250.250.250.25-2.00%1,051,197
Jan 14, 20260.250.260.250.250.252.04%972,415
Jan 13, 20260.250.250.240.250.252.08%778,391
Jan 12, 20260.250.250.240.240.24-906,490
Jan 9, 20260.230.240.230.240.244.35%483,051
Jan 8, 20260.220.230.220.230.234.55%988,823
Jan 7, 20260.220.220.220.220.22-2.22%52,793
Jan 6, 20260.230.230.230.230.23-869,550
Jan 5, 20260.230.230.220.230.232.27%537,004
Jan 2, 20260.220.230.220.220.222.33%1,007,077
Dec 31, 20250.210.220.210.220.222.38%404,906
Dec 30, 20250.220.220.210.210.21-2.33%142,641
Dec 29, 20250.210.220.210.220.224.88%205,235
Dec 24, 20250.210.220.210.210.21-1,589,815
Dec 23, 20250.200.210.200.210.212.50%96,510
Dec 22, 20250.200.210.200.200.20-257,689
Dec 19, 20250.200.200.200.200.20-148,961
Dec 18, 20250.200.210.200.200.202.56%82,040
Dec 17, 20250.200.200.200.200.20-500
Dec 16, 20250.200.200.200.200.20-2.50%218,510
Dec 15, 20250.210.210.200.200.20-2.44%193,787
Dec 12, 20250.210.210.210.210.21-678,821
Dec 11, 20250.210.210.210.210.21-2.38%834,537
Dec 10, 20250.210.210.200.210.21-1,792,928
Dec 9, 20250.210.210.200.210.212.44%1,164,227
Dec 8, 20250.200.210.200.210.21-861,807
Dec 5, 20250.200.220.200.210.212.50%583,413
Dec 4, 20250.200.210.190.200.202.56%2,024,191
Dec 3, 20250.200.200.200.200.20-2,976,996
Dec 2, 20250.190.200.190.200.202.63%1,354,612
Dec 1, 20250.190.190.190.190.19-2.56%449,190
Nov 28, 20250.190.200.190.200.202.63%243,575
Nov 27, 20250.200.200.190.190.19-27,221
Nov 26, 20250.190.190.190.190.192.70%132,320
Nov 25, 20250.190.190.190.190.19-21,000
Nov 24, 20250.190.190.190.190.192.78%161,153
Nov 21, 20250.190.190.180.180.18-2.70%436,437
Nov 20, 20250.200.200.190.190.19-5.13%786,294
Nov 19, 20250.190.200.190.200.202.63%568,596
Nov 18, 20250.190.200.190.190.19-2.56%536,733
Nov 17, 20250.200.200.190.200.20-618,000
Nov 14, 20250.200.200.190.200.20-665,683
Nov 13, 20250.200.200.200.200.202.63%372,857
Nov 12, 20250.200.200.190.190.19-5.00%57,363
Nov 11, 20250.200.210.200.200.202.56%1,005,874
Nov 10, 20250.200.200.200.200.20-54,408
Nov 7, 20250.200.200.190.200.202.63%154,492
Nov 6, 20250.200.200.190.190.19-2.56%1,091,629
Nov 5, 20250.200.200.200.200.20-4.88%542,539
Nov 4, 20250.200.210.200.210.212.50%1,854,991
Nov 3, 20250.200.200.200.200.20-23,038
Oct 31, 20250.200.200.200.200.20-2.44%140,108
Oct 30, 20250.200.210.200.210.212.50%354,049
Oct 29, 20250.210.210.200.200.20-71,878
Oct 28, 20250.210.210.200.200.20-2.44%542,967
Oct 27, 20250.200.210.200.210.212.50%313,143
Oct 24, 20250.200.210.200.200.202.56%2,005,857
Oct 23, 20250.190.200.190.200.20-2.50%1,333,035
Oct 22, 20250.200.200.200.200.20-2.44%795,713
Oct 21, 20250.210.210.200.210.212.50%1,625,131
Oct 20, 20250.210.210.200.200.20-2.44%1,943,043
Oct 17, 20250.200.210.200.210.21-2.38%979,200
Oct 16, 20250.220.220.200.210.212.44%1,361,761
Oct 15, 20250.210.210.210.210.21-2.38%1,737,261
Oct 14, 20250.200.210.200.210.215.00%2,164,087