Falco Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.260	0.290	0.260	0.270	0.270	180,900
2024-05-27	0.300	0.300	0.240	0.255	0.255	1,416,800
2024-05-24	0.305	0.313	0.285	0.290	0.290	441,700
2024-05-23	0.325	0.325	0.310	0.310	0.310	201,000
2024-05-22	0.345	0.345	0.325	0.325	0.325	328,400
2024-05-21	0.340	0.350	0.335	0.335	0.335	118,600
2024-05-17	0.405	0.410	0.325	0.325	0.325	1,320,200
2024-05-16	0.430	0.435	0.390	0.390	0.390	205,100
2024-05-15	0.430	0.465	0.400	0.420	0.420	1,413,500
2024-05-14	0.430	0.490	0.430	0.460	0.460	767,400
2024-05-13	0.310	0.465	0.300	0.460	0.460	2,836,500
2024-05-10	0.290	0.300	0.285	0.300	0.300	54,900
2024-05-09	0.285	0.300	0.285	0.285	0.285	435,800
2024-05-08	0.305	0.305	0.280	0.298	0.298	268,900
2024-05-07	0.280	0.320	0.280	0.310	0.310	193,400
2024-05-06	0.270	0.275	0.270	0.275	0.275	37,000
2024-05-03	0.260	0.260	0.260	0.260	0.260	12,000
2024-05-02	0.265	0.265	0.265	0.265	0.265	3,000
2024-05-01	0.275	0.275	0.260	0.260	0.260	16,300
2024-04-30	0.275	0.275	0.270	0.270	0.270	3,200
2024-04-29	0.275	0.285	0.270	0.280	0.280	187,900
2024-04-26	0.280	0.280	0.280	0.280	0.280	107,100
2024-04-25	0.270	0.290	0.270	0.290	0.290	82,200
2024-04-24	0.260	0.265	0.260	0.265	0.265	10,700
2024-04-23	0.270	0.270	0.260	0.260	0.260	2,000
2024-04-22	0.265	0.270	0.260	0.270	0.270	90,300
2024-04-19	0.240	0.260	0.240	0.260	0.260	330,000
2024-04-18	0.275	0.275	0.250	0.255	0.255	77,900
2024-04-17	0.275	0.285	0.275	0.275	0.275	55,700
2024-04-16	0.275	0.280	0.255	0.280	0.280	138,100
2024-04-15	0.305	0.305	0.280	0.280	0.280	167,000
2024-04-12	0.320	0.320	0.305	0.305	0.305	22,100
2024-04-11	0.310	0.320	0.300	0.310	0.310	78,900
2024-04-10	0.330	0.330	0.305	0.320	0.320	141,200
2024-04-09	0.345	0.345	0.310	0.340	0.340	152,100
2024-04-08	0.355	0.355	0.340	0.340	0.340	8,100
2024-04-05	0.345	0.370	0.345	0.350	0.350	118,800
2024-04-04	0.365	0.365	0.340	0.340	0.340	53,200
2024-04-03	0.370	0.370	0.350	0.350	0.350	303,900
2024-04-02	0.375	0.375	0.360	0.360	0.360	172,400
2024-04-01	0.385	0.385	0.360	0.380	0.380	136,500
2024-03-28	0.380	0.390	0.355	0.370	0.370	528,700
2024-03-27	0.335	0.375	0.330	0.350	0.350	1,265,900
2024-03-26	0.320	0.330	0.320	0.320	0.320	45,500
2024-03-25	0.345	0.345	0.310	0.320	0.320	55,800
2024-03-22	0.295	0.340	0.295	0.340	0.340	665,900
2024-03-21	0.295	0.300	0.295	0.300	0.300	43,200
2024-03-20	0.300	0.300	0.280	0.285	0.285	77,500
2024-03-19	0.290	0.295	0.290	0.295	0.295	69,500
2024-03-18	0.285	0.295	0.285	0.290	0.290	69,600
2024-03-15	0.280	0.290	0.280	0.290	0.290	64,500
2024-03-14	0.280	0.295	0.280	0.280	0.280	137,400
2024-03-13	0.295	0.295	0.270	0.275	0.275	28,600
2024-03-12	0.280	0.290	0.280	0.290	0.290	54,100
2024-03-11	0.290	0.300	0.265	0.300	0.300	401,600
2024-03-08	0.270	0.285	0.265	0.280	0.280	182,400
2024-03-07	0.260	0.270	0.260	0.270	0.270	154,600
2024-03-06	0.270	0.270	0.260	0.260	0.260	68,000
2024-03-05	0.270	0.270	0.260	0.265	0.265	48,000
2024-03-04	0.270	0.270	0.265	0.265	0.265	100,300

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.