Falco Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.290	0.290	0.285	0.285	0.285	62,000
2022-01-06	0.295	0.295	0.285	0.285	0.285	131,500
2022-01-05	0.290	0.290	0.285	0.290	0.290	95,800
2022-01-04	0.290	0.295	0.290	0.290	0.290	102,900
2021-12-31	0.280	0.295	0.280	0.290	0.290	27,900
2021-12-30	0.295	0.295	0.280	0.280	0.280	262,300
2021-12-29	0.300	0.300	0.280	0.285	0.285	192,500
2021-12-24	0.315	0.315	0.300	0.300	0.300	150,200
2021-12-23	0.310	0.310	0.310	0.310	0.310	0
2021-12-22	0.310	0.310	0.310	0.310	0.310	0
2021-12-21	0.330	0.340	0.310	0.310	0.310	176,000
2021-12-20	0.335	0.340	0.330	0.330	0.330	276,900
2021-12-17	0.320	0.330	0.315	0.330	0.330	308,200
2021-12-16	0.280	0.350	0.270	0.345	0.345	577,900
2021-12-15	0.275	0.280	0.275	0.280	0.280	142,000
2021-12-14	0.285	0.295	0.275	0.280	0.280	61,200
2021-12-13	0.285	0.285	0.285	0.285	0.285	32,500
2021-12-10	0.280	0.285	0.280	0.285	0.285	6,500
2021-12-09	0.295	0.295	0.285	0.290	0.290	36,000
2021-12-08	0.290	0.295	0.290	0.295	0.295	6,600
2021-12-07	0.290	0.300	0.280	0.280	0.280	44,600
2021-12-06	0.290	0.295	0.285	0.290	0.290	14,500
2021-12-03	0.290	0.290	0.280	0.280	0.280	94,900
2021-12-02	0.295	0.300	0.280	0.290	0.290	73,500
2021-12-01	0.300	0.300	0.290	0.295	0.295	94,500
2021-11-30	0.305	0.305	0.295	0.295	0.295	14,100
2021-11-29	0.320	0.320	0.280	0.305	0.305	381,700
2021-11-26	0.325	0.325	0.315	0.320	0.320	590,100
2021-11-25	0.335	0.335	0.325	0.325	0.325	9,600
2021-11-24	0.330	0.330	0.315	0.330	0.330	41,400
2021-11-23	0.345	0.345	0.325	0.325	0.325	24,800
2021-11-22	0.325	0.335	0.325	0.335	0.335	20,700
2021-11-19	0.335	0.335	0.320	0.330	0.330	94,200
2021-11-18	0.335	0.340	0.315	0.340	0.340	228,100
2021-11-17	0.335	0.350	0.335	0.340	0.340	95,200
2021-11-16	0.335	0.345	0.335	0.345	0.345	86,200
2021-11-15	0.340	0.340	0.340	0.340	0.340	34,400
2021-11-12	0.345	0.345	0.330	0.345	0.345	83,700
2021-11-11	0.330	0.340	0.325	0.335	0.335	115,900
2021-11-10	0.315	0.330	0.315	0.330	0.330	80,900
2021-11-09	0.310	0.315	0.310	0.310	0.310	32,900
2021-11-08	0.320	0.320	0.300	0.310	0.310	72,700
2021-11-05	0.330	0.330	0.220	0.320	0.320	808,900
2021-11-04	0.325	0.330	0.320	0.330	0.330	65,500
2021-11-03	0.330	0.330	0.320	0.330	0.330	51,300
2021-11-02	0.310	0.330	0.310	0.330	0.330	111,800
2021-11-01	0.340	0.340	0.330	0.330	0.330	57,100
2021-10-29	0.340	0.340	0.330	0.330	0.330	60,300
2021-10-28	0.335	0.335	0.330	0.330	0.330	83,500
2021-10-27	0.330	0.330	0.330	0.330	0.330	15,100
2021-10-26	0.340	0.340	0.330	0.335	0.335	77,600
2021-10-25	0.350	0.350	0.340	0.345	0.345	28,700
2021-10-22	0.340	0.350	0.335	0.350	0.350	173,600
2021-10-21	0.335	0.345	0.330	0.335	0.335	192,700
2021-10-20	0.345	0.350	0.330	0.330	0.330	368,900
2021-10-19	0.350	0.350	0.345	0.350	0.350	102,900
2021-10-18	0.350	0.350	0.340	0.350	0.350	50,900
2021-10-15	0.360	0.360	0.330	0.350	0.350	108,700
2021-10-14	0.370	0.375	0.370	0.375	0.375	46,500

← NewerPage 21 of 21 · 1,259 trading days

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.