Skip to main content
Falcon Oil & Gas Ltd. (TSXV:FO)
Canada flag Canada · Delayed Price · Currency is CAD
0.305
0.00 (0.00%)
Apr 28, 2026, 2:18 PM EST

Falcon Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.300.310.300.310.31-41,924
Apr 27, 20260.310.310.300.310.31-167,395
Apr 24, 20260.310.310.300.310.311.67%420,474
Apr 23, 20260.300.310.300.300.30-1.64%64,146
Apr 22, 20260.300.310.300.310.31-0.81%72,175
Apr 21, 20260.310.310.310.310.31-0.81%110,372
Apr 20, 20260.320.320.300.310.311.64%616,070
Apr 17, 20260.310.310.290.310.31-1.61%727,164
Apr 16, 20260.310.330.310.310.311.64%1,607,908
Apr 15, 20260.310.310.290.310.31-3.17%623,449
Apr 14, 20260.320.320.300.320.323.28%5,852,861
Apr 13, 20260.310.330.310.310.313.39%1,236,682
Apr 10, 20260.310.310.300.300.303.51%556,338
Apr 9, 20260.320.320.290.290.29-6.56%1,899,605
Apr 8, 20260.330.340.310.310.31-21.79%4,417,909
Apr 7, 20260.370.400.370.390.394.00%574,816
Apr 6, 20260.370.390.370.380.38-742,030
Apr 2, 20260.400.400.370.380.38-1.32%709,587
Apr 1, 20260.380.400.370.380.38-6.17%1,392,050
Mar 31, 20260.370.420.370.410.419.46%2,457,469
Mar 30, 20260.380.390.370.370.370.68%1,286,218
Mar 27, 20260.320.380.310.370.3722.50%3,602,174
Mar 26, 20260.280.310.270.300.309.09%1,880,098
Mar 25, 20260.270.290.270.280.28-250,059
Mar 24, 20260.270.280.260.280.285.77%411,104
Mar 23, 20260.270.280.260.260.26-5.45%194,853
Mar 20, 20260.280.280.270.280.28-503,676
Mar 19, 20260.280.280.270.280.28-862,237
Mar 18, 20260.290.290.270.280.28-1.79%533,321
Mar 17, 20260.280.280.270.280.285.66%1,211,002
Mar 16, 20260.260.270.240.270.271.92%1,772,687
Mar 13, 20260.270.270.260.260.26-5.45%846,203
Mar 12, 20260.280.280.270.280.28-552,911
Mar 11, 20260.270.280.270.280.283.77%309,178
Mar 10, 20260.280.280.270.270.27-3.64%810,240
Mar 9, 20260.260.280.260.280.28-1.79%1,567,887
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