Falco Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.320	0.320	0.310	0.310	0.310	86,400
2022-04-01	0.330	0.330	0.320	0.320	0.320	17,000
2022-03-31	0.340	0.340	0.330	0.335	0.335	19,600
2022-03-30	0.305	0.330	0.305	0.330	0.330	43,000
2022-03-29	0.305	0.315	0.300	0.315	0.315	15,300
2022-03-28	0.310	0.310	0.295	0.300	0.300	177,300
2022-03-25	0.320	0.320	0.305	0.310	0.310	78,600
2022-03-24	0.330	0.330	0.330	0.330	0.330	54,500
2022-03-23	0.330	0.330	0.330	0.330	0.330	3,400
2022-03-22	0.345	0.345	0.335	0.335	0.335	16,700
2022-03-21	0.330	0.335	0.330	0.335	0.335	62,900
2022-03-18	0.340	0.340	0.320	0.325	0.325	154,700
2022-03-17	0.345	0.350	0.335	0.335	0.335	22,500
2022-03-16	0.330	0.330	0.330	0.330	0.330	2,600
2022-03-15	0.335	0.340	0.330	0.335	0.335	51,600
2022-03-14	0.360	0.375	0.350	0.350	0.350	61,100
2022-03-11	0.350	0.370	0.350	0.370	0.370	35,100
2022-03-10	0.340	0.370	0.340	0.370	0.370	49,200
2022-03-09	0.340	0.350	0.340	0.345	0.345	102,100
2022-03-08	0.320	0.375	0.315	0.340	0.340	493,200
2022-03-07	0.295	0.330	0.295	0.330	0.330	420,500
2022-03-04	0.300	0.300	0.290	0.295	0.295	225,300
2022-03-03	0.300	0.300	0.300	0.300	0.300	13,000
2022-03-02	0.310	0.315	0.310	0.315	0.315	6,200
2022-03-01	0.295	0.330	0.295	0.310	0.310	169,600
2022-02-28	0.295	0.295	0.295	0.295	0.295	900
2022-02-25	0.290	0.290	0.280	0.290	0.290	35,200
2022-02-24	0.290	0.300	0.280	0.290	0.290	254,500
2022-02-23	0.290	0.290	0.280	0.280	0.280	48,000
2022-02-22	0.300	0.315	0.290	0.290	0.290	54,600
2022-02-18	0.295	0.300	0.290	0.300	0.300	47,700
2022-02-17	0.295	0.295	0.290	0.295	0.295	19,900
2022-02-16	0.310	0.310	0.295	0.295	0.295	46,100
2022-02-15	0.310	0.310	0.295	0.295	0.295	32,000
2022-02-14	0.335	0.335	0.320	0.325	0.325	4,500
2022-02-11	0.335	0.335	0.305	0.325	0.325	117,500
2022-02-10	0.295	0.330	0.295	0.330	0.330	143,700
2022-02-09	0.295	0.300	0.285	0.290	0.290	53,800
2022-02-08	0.295	0.295	0.285	0.285	0.285	25,500
2022-02-07	0.285	0.290	0.285	0.285	0.285	106,000
2022-02-04	0.295	0.295	0.295	0.295	0.295	1,500
2022-02-03	0.295	0.300	0.295	0.295	0.295	10,600
2022-02-02	0.290	0.300	0.290	0.300	0.300	45,600
2022-02-01	0.290	0.290	0.290	0.290	0.290	5,700
2022-01-31	0.295	0.295	0.280	0.280	0.280	36,500
2022-01-28	0.280	0.285	0.280	0.280	0.280	38,500
2022-01-27	0.280	0.290	0.275	0.280	0.280	51,200
2022-01-26	0.285	0.285	0.280	0.280	0.280	4,800
2022-01-25	0.290	0.290	0.290	0.290	0.290	15,500
2022-01-24	0.300	0.300	0.285	0.290	0.290	60,000
2022-01-21	0.300	0.310	0.290	0.290	0.290	192,500
2022-01-20	0.290	0.300	0.290	0.295	0.295	86,200
2022-01-19	0.280	0.290	0.280	0.290	0.290	28,500
2022-01-18	0.285	0.285	0.285	0.285	0.285	0
2022-01-17	0.285	0.285	0.285	0.285	0.285	16,500
2022-01-14	0.280	0.285	0.260	0.280	0.280	197,800
2022-01-13	0.285	0.285	0.275	0.280	0.280	185,600
2022-01-12	0.290	0.290	0.280	0.285	0.285	269,600
2022-01-11	0.290	0.290	0.290	0.290	0.290	42,300
2022-01-10	0.280	0.280	0.280	0.280	0.280	32,900

← NewerPage 20 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.