Falco Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.465	0.480	0.465	0.473	0.473	813,000
2026-07-20	0.425	0.465	0.425	0.465	0.465	472,600
2026-07-17	0.450	0.450	0.430	0.435	0.435	297,200
2026-07-16	0.470	0.475	0.440	0.445	0.445	391,100
2026-07-15	0.480	0.485	0.470	0.470	0.470	978,700
2026-07-14	0.460	0.485	0.460	0.470	0.470	337,000
2026-07-13	0.455	0.470	0.445	0.463	0.463	584,100
2026-07-10	0.460	0.465	0.455	0.460	0.460	61,800
2026-07-09	0.470	0.480	0.460	0.465	0.465	387,800
2026-07-08	0.455	0.460	0.445	0.450	0.450	718,200
2026-07-07	0.490	0.490	0.460	0.470	0.470	625,600
2026-07-06	0.520	0.520	0.490	0.490	0.490	402,500
2026-07-03	0.495	0.520	0.495	0.520	0.520	1,261,800
2026-07-02	0.495	0.510	0.475	0.490	0.490	1,104,900
2026-06-30	0.490	0.490	0.470	0.485	0.485	815,500
2026-06-29	0.520	0.520	0.488	0.490	0.490	424,700
2026-06-26	0.490	0.540	0.490	0.515	0.515	1,215,100
2026-06-25	0.470	0.495	0.460	0.495	0.495	1,389,100
2026-06-24	0.510	0.510	0.445	0.470	0.470	2,413,000
2026-06-23	0.530	0.540	0.500	0.520	0.520	580,100
2026-06-22	0.590	0.590	0.540	0.540	0.540	727,000
2026-06-19	0.600	0.610	0.570	0.595	0.595	735,800
2026-06-18	0.570	0.600	0.570	0.600	0.600	860,000
2026-06-17	0.540	0.645	0.540	0.570	0.570	3,649,200
2026-06-16	0.500	0.510	0.495	0.500	0.500	247,600
2026-06-15	0.500	0.540	0.495	0.500	0.500	328,200
2026-06-12	0.500	0.510	0.490	0.500	0.500	533,700
2026-06-11	0.440	0.495	0.440	0.493	0.493	375,700
2026-06-10	0.445	0.465	0.440	0.445	0.445	609,300
2026-06-09	0.490	0.490	0.455	0.468	0.468	389,400
2026-06-08	0.480	0.490	0.475	0.485	0.485	371,700
2026-06-05	0.500	0.510	0.470	0.480	0.480	880,600
2026-06-04	0.480	0.530	0.480	0.520	0.520	1,869,400
2026-06-03	0.490	0.490	0.470	0.485	0.485	215,700
2026-06-02	0.480	0.500	0.470	0.490	0.490	350,200
2026-06-01	0.490	0.500	0.470	0.500	0.500	258,700
2026-05-29	0.480	0.500	0.480	0.490	0.490	276,900
2026-05-28	0.470	0.500	0.465	0.475	0.475	400,000
2026-05-27	0.480	0.480	0.460	0.470	0.470	241,900
2026-05-26	0.480	0.490	0.475	0.480	0.480	194,600
2026-05-25	0.470	0.485	0.470	0.475	0.475	199,400
2026-05-22	0.485	0.490	0.475	0.480	0.480	322,300
2026-05-21	0.470	0.490	0.463	0.485	0.485	509,100
2026-05-20	0.465	0.480	0.460	0.465	0.465	367,000
2026-05-19	0.510	0.510	0.460	0.470	0.470	841,700
2026-05-15	0.500	0.540	0.490	0.540	0.540	609,000
2026-05-14	0.520	0.540	0.500	0.540	0.540	234,900
2026-05-13	0.510	0.540	0.510	0.530	0.530	473,100
2026-05-12	0.495	0.520	0.495	0.520	0.520	387,200
2026-05-11	0.510	0.520	0.495	0.510	0.510	972,900
2026-05-08	0.500	0.510	0.495	0.505	0.505	493,100
2026-05-07	0.520	0.530	0.480	0.485	0.485	721,000
2026-05-06	0.470	0.520	0.470	0.520	0.520	721,900
2026-05-05	0.460	0.480	0.450	0.470	0.470	554,500
2026-05-04	0.455	0.480	0.455	0.460	0.460	161,900
2026-05-01	0.455	0.468	0.455	0.465	0.465	128,700
2026-04-30	0.450	0.470	0.450	0.455	0.455	259,100
2026-04-29	0.440	0.460	0.435	0.460	0.460	395,600
2026-04-28	0.430	0.460	0.430	0.460	0.460	309,800
2026-04-27	0.450	0.450	0.440	0.445	0.445	155,200

← NewerPage 2 of 5 · 250 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.