Skip to main content
Falcon Oil & Gas Ltd. (TSXV:FO)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
+0.005 (2.50%)
At close: Dec 5, 2025

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.210.200.21-2.50%104,803
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
Oct 10, 20250.210.210.200.200.20-2.44%957,707
Oct 9, 20250.200.210.200.210.212.50%804,841
Oct 8, 20250.200.210.200.200.20-4.76%2,411,555
Oct 7, 20250.210.210.210.210.217.69%546,881
Oct 6, 20250.200.210.190.200.20-417,699
Oct 3, 20250.210.210.200.200.20-4.88%822,975
Oct 2, 20250.210.220.200.210.21-930,451
Oct 1, 20250.200.210.190.210.2110.81%4,553,111
Sep 30, 20250.190.200.190.190.192.78%5,490,417
Sep 29, 20250.180.190.180.180.185.88%606,569
Sep 26, 20250.170.180.170.170.17-150,000
Sep 25, 20250.170.170.170.170.173.03%36,183
Sep 24, 20250.180.180.170.170.17-5.71%167,402
Sep 23, 20250.170.180.170.180.186.06%113,500
Sep 22, 20250.170.170.160.170.17-180,008
Sep 19, 20250.160.170.160.170.176.45%166,383
Sep 18, 20250.160.160.160.160.16-3.13%306,589
Sep 17, 20250.160.170.160.160.163.23%358,211
Sep 16, 20250.160.160.160.160.16-161,285
Sep 15, 20250.160.160.160.160.16-219,547
Sep 12, 20250.160.160.150.160.16-3.13%221,409
Sep 11, 20250.160.160.160.160.163.23%142,751
Sep 10, 20250.170.170.160.160.16-87,513
Sep 9, 20250.170.170.160.160.16-3.13%185,742
Sep 8, 20250.160.170.160.160.163.23%1,117,082
Sep 5, 20250.160.160.150.160.163.33%600,103
Sep 4, 20250.160.160.150.150.15-306,668
Sep 3, 20250.150.160.150.150.153.45%61,951
Sep 2, 20250.150.160.150.150.153.57%894,646
Aug 29, 20250.140.140.140.140.143.70%233,739
Aug 28, 20250.140.140.140.140.143.85%270,049
Aug 27, 20250.130.140.130.130.13-85,800
Aug 26, 20250.140.140.130.130.13-3.70%70,389
Aug 25, 20250.140.140.130.140.143.85%44,555
Aug 22, 20250.130.130.130.130.13-80,000
Aug 21, 20250.140.140.130.130.134.00%252,888
Aug 20, 20250.140.140.130.130.13-7.41%841,198
Aug 19, 20250.140.140.140.140.14-3.57%565,568
Aug 18, 20250.140.150.140.140.14-898,893
Aug 15, 20250.140.140.130.140.143.70%125,163
Aug 14, 20250.140.140.140.140.14-3.57%182,109
Aug 13, 20250.140.140.140.140.1412.00%527,257
Aug 12, 20250.130.140.120.130.13-7.41%217,083
Aug 11, 20250.140.140.130.140.14-423,751
Aug 8, 20250.130.140.130.140.1412.50%167,079
Aug 7, 20250.120.120.120.120.12-7.69%107,376
Aug 6, 20250.120.130.120.130.1313.04%404,267
Aug 5, 20250.110.120.110.120.124.55%79,887
Aug 1, 20250.110.110.110.110.11-4.35%36,500
Jul 31, 20250.110.120.110.120.12-5,519
Jul 30, 20250.110.120.110.120.129.52%13,500
Jul 29, 20250.110.110.110.110.11-4.55%115,960
Jul 28, 20250.120.120.110.110.11-9,097
Jul 25, 20250.110.110.110.110.11-4.35%50,500
Jul 24, 20250.120.120.120.120.124.55%20,000
Jul 23, 20250.110.110.110.110.11-4,000
Jul 22, 20250.120.120.110.110.11-4.35%62,182
Jul 21, 20250.120.120.110.120.12-8.00%119,415
Jul 18, 20250.130.130.130.130.13-14,500
Jul 17, 20250.120.130.120.130.1313.64%65,969
Jul 16, 20250.120.120.110.110.11-4.35%107,729