Skip to main content
Falco Resources Ltd. (TSXV:FPC)
Canada flag Canada · Delayed Price · Currency is CAD
0.390
-0.030 (-7.14%)
At close: Dec 5, 2025

Falco Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.430.430.400.40--5.95%317,243
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
Oct 10, 20250.350.360.340.340.341.49%504,585
Oct 9, 20250.360.360.340.340.34-5.63%238,913
Oct 8, 20250.350.380.340.360.361.43%851,794
Oct 7, 20250.350.350.340.350.352.94%239,900
Oct 6, 20250.340.350.340.340.341.49%540,490
Oct 3, 20250.350.350.340.340.34-2.19%837,985
Oct 2, 20250.360.360.340.340.34-0.72%364,829
Oct 1, 20250.340.350.340.350.352.99%554,496
Sep 30, 20250.350.350.330.340.34-6.94%744,085
Sep 29, 20250.350.380.340.360.365.88%610,070
Sep 26, 20250.330.350.330.340.346.25%640,229
Sep 25, 20250.340.340.320.320.32-3.03%1,322,301
Sep 24, 20250.300.340.300.330.3317.86%2,361,274
Sep 23, 20250.280.280.270.280.281.82%342,870
Sep 22, 20250.280.280.270.280.28-279,959
Sep 19, 20250.270.280.270.280.281.85%76,987
Sep 18, 20250.270.270.270.270.27-33,036
Sep 17, 20250.270.280.260.270.27-250,584
Sep 16, 20250.280.280.270.270.27-1.82%124,500
Sep 15, 20250.280.280.270.280.28-245,052
Sep 12, 20250.290.290.280.280.28-530,084
Sep 11, 20250.280.280.280.280.28-189,500
Sep 10, 20250.280.290.280.280.28-208,713
Sep 9, 20250.290.290.280.280.28-1.79%124,319
Sep 8, 20250.290.290.280.280.28-263,177
Sep 5, 20250.280.290.280.280.283.70%207,460
Sep 4, 20250.280.280.270.270.27-1.82%131,436
Sep 3, 20250.290.290.270.280.28-1.79%268,268
Sep 2, 20250.270.280.260.280.283.70%415,755
Aug 29, 20250.260.280.260.270.271.89%154,551
Aug 28, 20250.290.290.270.270.27-5.36%161,640
Aug 27, 20250.260.300.260.280.283.70%350,572
Aug 26, 20250.260.280.260.270.275.88%201,804
Aug 25, 20250.240.260.240.260.262.00%251,600
Aug 22, 20250.240.250.240.250.254.17%245,496
Aug 21, 20250.250.250.240.240.24-2.04%92,250
Aug 20, 20250.250.250.240.250.252.08%10,902
Aug 19, 20250.250.250.240.240.24-2.04%90,532
Aug 18, 20250.250.260.250.250.25-2.00%119,250
Aug 15, 20250.230.250.230.250.2511.11%466,565
Aug 14, 20250.230.230.220.230.23-49,005
Aug 13, 20250.220.230.220.230.232.27%56,172
Aug 12, 20250.220.230.220.220.22-2.22%33,189
Aug 11, 20250.240.240.230.230.23-4.26%273,360
Aug 8, 20250.240.240.230.240.24-2.08%327,775
Aug 7, 20250.250.250.240.240.24-4.00%135,905
Aug 6, 20250.240.260.240.250.256.38%262,846
Aug 5, 20250.230.240.230.240.242.17%11,639
Aug 1, 20250.240.250.230.230.23-54,416
Jul 31, 20250.230.230.230.230.23-149,284
Jul 30, 20250.240.240.230.230.23-2.13%205,168
Jul 29, 20250.250.250.230.240.24-203,400
Jul 28, 20250.250.250.240.240.24-52,827
Jul 25, 20250.240.240.230.240.24-2.08%50,110
Jul 24, 20250.240.240.240.240.24-135,405
Jul 23, 20250.250.260.240.240.24-2.04%157,602
Jul 22, 20250.240.250.240.250.254.26%164,775
Jul 21, 20250.230.240.230.240.242.17%204,255
Jul 18, 20250.240.240.230.230.23-2.13%101,182
Jul 17, 20250.240.240.230.240.24-2.08%203,319
Jul 16, 20250.240.240.240.240.24-96,669