Falco Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.240	0.240	0.240	0.240	0.240	12,500
2022-06-28	0.255	0.255	0.235	0.235	0.235	267,000
2022-06-27	0.255	0.270	0.250	0.265	0.265	89,000
2022-06-24	0.245	0.250	0.240	0.240	0.240	22,100
2022-06-23	0.265	0.265	0.245	0.250	0.250	139,300
2022-06-22	0.260	0.265	0.255	0.265	0.265	19,500
2022-06-21	0.265	0.265	0.255	0.265	0.265	26,000
2022-06-20	0.275	0.275	0.265	0.265	0.265	72,000
2022-06-17	0.285	0.285	0.285	0.285	0.285	50,300
2022-06-16	0.280	0.280	0.280	0.280	0.280	0
2022-06-15	0.280	0.280	0.265	0.280	0.280	45,600
2022-06-14	0.300	0.300	0.270	0.270	0.270	81,900
2022-06-13	0.290	0.290	0.285	0.285	0.285	5,900
2022-06-10	0.300	0.300	0.300	0.300	0.300	1,100
2022-06-09	0.300	0.300	0.285	0.300	0.300	48,400
2022-06-08	0.300	0.300	0.300	0.300	0.300	99,600
2022-06-07	0.300	0.305	0.285	0.300	0.300	52,100
2022-06-06	0.295	0.305	0.295	0.305	0.305	25,100
2022-06-03	0.295	0.300	0.295	0.300	0.300	12,400
2022-06-02	0.295	0.300	0.290	0.300	0.300	51,000
2022-06-01	0.300	0.300	0.285	0.290	0.290	62,000
2022-05-31	0.300	0.300	0.300	0.300	0.300	25,000
2022-05-30	0.310	0.310	0.300	0.300	0.300	17,500
2022-05-27	0.305	0.305	0.305	0.305	0.305	0
2022-05-26	0.300	0.305	0.300	0.305	0.305	34,500
2022-05-25	0.305	0.305	0.300	0.300	0.300	29,500
2022-05-24	0.300	0.300	0.300	0.300	0.300	7,200
2022-05-20	0.305	0.305	0.300	0.300	0.300	11,400
2022-05-19	0.300	0.305	0.300	0.305	0.305	13,500
2022-05-18	0.300	0.305	0.300	0.305	0.305	27,000
2022-05-17	0.300	0.305	0.295	0.305	0.305	69,400
2022-05-16	0.295	0.300	0.295	0.300	0.300	6,300
2022-05-13	0.295	0.300	0.285	0.295	0.295	131,100
2022-05-12	0.295	0.300	0.290	0.300	0.300	113,700
2022-05-11	0.295	0.295	0.285	0.295	0.295	105,100
2022-05-10	0.295	0.295	0.290	0.295	0.295	75,700
2022-05-09	0.295	0.305	0.295	0.305	0.305	26,800
2022-05-06	0.295	0.300	0.295	0.300	0.300	26,200
2022-05-05	0.295	0.300	0.295	0.300	0.300	50,800
2022-05-04	0.295	0.300	0.295	0.300	0.300	70,400
2022-05-03	0.295	0.295	0.295	0.295	0.295	59,100
2022-05-02	0.290	0.300	0.290	0.295	0.295	95,800
2022-04-29	0.300	0.305	0.300	0.300	0.300	63,100
2022-04-28	0.295	0.305	0.285	0.305	0.305	234,200
2022-04-27	0.300	0.300	0.295	0.300	0.300	97,300
2022-04-26	0.300	0.300	0.300	0.300	0.300	178,200
2022-04-25	0.305	0.305	0.300	0.300	0.300	128,300
2022-04-22	0.305	0.305	0.305	0.305	0.305	12,500
2022-04-21	0.310	0.310	0.310	0.310	0.310	25,000
2022-04-20	0.305	0.305	0.300	0.305	0.305	347,700
2022-04-19	0.310	0.310	0.310	0.310	0.310	21,000
2022-04-18	0.315	0.315	0.305	0.310	0.310	72,700
2022-04-14	0.320	0.320	0.315	0.320	0.320	44,100
2022-04-13	0.320	0.330	0.320	0.330	0.330	50,900
2022-04-12	0.310	0.310	0.310	0.310	0.310	49,600
2022-04-11	0.325	0.340	0.310	0.310	0.310	49,700
2022-04-08	0.315	0.315	0.305	0.315	0.315	34,900
2022-04-07	0.310	0.310	0.305	0.305	0.305	4,100
2022-04-06	0.305	0.310	0.305	0.310	0.310	14,700
2022-04-05	0.310	0.310	0.310	0.310	0.310	16,100

← NewerPage 19 of 21 · 1,259 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.