Skip to main content
Falco Resources Ltd. (TSXV:FPC)
Canada flag Canada · Delayed Price · Currency is CAD
0.440
+0.010 (2.33%)
At close: Mar 6, 2026

Falco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.430.440.420.440.442.33%317,420
Mar 5, 20260.440.460.420.430.43-1.15%685,144
Mar 4, 20260.450.450.440.440.44-2.25%235,287
Mar 3, 20260.440.450.420.450.45-1.11%391,855
Mar 2, 20260.440.470.440.450.45-2.17%665,275
Feb 27, 20260.470.470.450.460.462.22%143,731
Feb 26, 20260.460.460.440.450.450.56%161,564
Feb 25, 20260.440.460.440.450.452.87%387,187
Feb 24, 20260.430.440.420.440.44-1.14%305,620
Feb 23, 20260.460.460.430.440.44-1,521,662
Feb 20, 20260.450.450.430.440.44-405,615
Feb 19, 20260.430.440.430.440.44-214,694
Feb 18, 20260.440.450.430.440.442.33%256,683
Feb 17, 20260.470.470.400.430.43-2.27%972,754
Feb 13, 20260.450.470.440.440.441.15%118,575
Feb 12, 20260.470.470.430.440.44-4.40%485,367
Feb 11, 20260.490.490.450.460.46-3.19%752,000
Feb 10, 20260.470.480.460.470.47-132,287
Feb 9, 20260.490.490.470.470.47-2.08%254,284
Feb 6, 20260.480.490.480.480.484.35%305,129
Feb 5, 20260.470.470.440.460.46-3.16%759,616
Feb 4, 20260.500.500.470.480.48-2.06%988,519
Feb 3, 20260.510.520.480.490.49-3.00%1,186,050
Feb 2, 20260.510.560.480.500.50-1.96%576,207
Jan 30, 20260.510.540.500.510.51-8.93%955,225
Jan 29, 20260.580.580.520.560.56-754,021
Jan 28, 20260.550.580.540.560.56-774,543
Jan 27, 20260.570.570.530.560.56-3.45%961,695
Jan 26, 20260.550.580.520.580.5816.00%1,817,052
Jan 23, 20260.510.520.490.500.500.50%829,547
Jan 22, 20260.500.510.490.500.502.58%484,685
Jan 21, 20260.500.520.480.490.49-2.02%1,266,049
Jan 20, 20260.450.500.450.500.5011.24%1,695,556
Jan 19, 20260.450.460.430.450.453.49%333,214
Jan 16, 20260.430.430.420.430.43-2.27%633,772
Jan 15, 20260.450.450.430.440.44-1.12%313,979
Jan 14, 20260.450.460.420.450.45-2.20%455,058
Jan 13, 20260.480.480.460.460.46-3.19%733,547
Jan 12, 20260.430.480.430.470.479.30%1,081,552
Jan 9, 20260.440.440.430.430.43-295,529
Jan 8, 20260.420.450.420.430.43-1.15%185,902
Jan 7, 20260.450.450.430.440.44-61,753
Jan 6, 20260.460.460.440.440.44-3.33%281,998
Jan 5, 20260.440.450.430.450.455.88%88,665
Jan 2, 20260.420.440.420.430.43-20,952
Dec 31, 20250.430.430.420.430.43-1.16%143,666
Dec 30, 20250.440.460.420.430.43-309,563
Dec 29, 20250.450.450.430.430.43-2.27%122,440
Dec 24, 20250.450.450.430.440.44-1.12%69,435
Dec 23, 20250.460.460.440.450.45-308,841
Dec 22, 20250.450.470.440.450.451.14%622,297
Dec 19, 20250.430.450.430.440.442.33%283,245
Dec 18, 20250.400.440.400.430.434.88%537,324
Dec 17, 20250.400.420.400.410.413.80%216,242
Dec 16, 20250.410.420.390.400.40-4.82%637,995
Dec 15, 20250.440.450.410.420.42-3.49%223,028
Dec 12, 20250.450.450.430.430.43-3.37%180,612
Dec 11, 20250.430.450.420.450.454.71%474,082
Dec 10, 20250.440.450.410.430.43-3.41%472,831
Dec 9, 20250.410.460.410.440.4410.00%620,838
Dec 8, 20250.400.410.390.400.402.56%264,349
Dec 5, 20250.430.430.390.390.39-7.14%348,272
Dec 4, 20250.390.430.390.420.4210.53%1,510,854
Dec 3, 20250.360.390.360.380.384.11%900,245
Dec 2, 20250.370.370.350.370.375.80%123,588
Dec 1, 20250.350.370.350.350.35-1.43%227,115
Nov 28, 20250.340.360.340.350.352.94%326,081
Nov 27, 20250.350.360.340.340.34-2.86%76,245
Nov 26, 20250.340.360.340.350.357.69%274,186
Nov 25, 20250.330.340.320.330.33-1.52%32,421
Nov 24, 20250.340.340.330.330.33-2.94%139,087
Nov 21, 20250.330.350.330.340.344.62%235,951
Nov 20, 20250.350.350.330.330.33-4.41%138,048
Nov 19, 20250.350.360.340.340.34-101,247
Nov 18, 20250.330.350.330.340.343.03%82,864
Nov 17, 20250.340.350.330.330.33-4.35%277,557
Nov 14, 20250.350.350.340.350.35-1.43%243,149
Nov 13, 20250.360.370.340.350.35-349,801
Nov 12, 20250.360.370.350.350.35-590,216
Nov 11, 20250.360.360.340.350.35-1.41%160,278
Nov 10, 20250.340.370.330.360.3610.94%558,072
Nov 7, 20250.320.330.320.320.32-134,700
Nov 6, 20250.320.330.320.320.32-5.88%236,188
Nov 5, 20250.320.350.310.340.344.62%327,571
Nov 4, 20250.330.330.320.330.33-2.99%467,839
Nov 3, 20250.340.340.310.340.34-2.90%577,372
Oct 31, 20250.330.360.330.350.352.99%326,781
Oct 30, 20250.340.340.340.340.34-299,173
Oct 29, 20250.330.340.330.340.34-181,368
Oct 28, 20250.310.340.310.340.348.06%381,251
Oct 27, 20250.320.320.310.310.31-3.88%352,600
Oct 24, 20250.320.330.320.320.322.38%147,500
Oct 23, 20250.320.330.320.320.32-1.56%283,767
Oct 22, 20250.320.320.310.320.324.92%218,598
Oct 21, 20250.340.340.300.310.31-7.58%1,257,765
Oct 20, 20250.320.340.310.330.334.76%501,364
Oct 17, 20250.330.340.310.320.32-4.55%512,748
Oct 16, 20250.330.340.330.330.33-948,060
Oct 15, 20250.340.340.330.330.33-2.94%268,405
Oct 14, 20250.340.340.330.340.34-396,523