Falco Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.450	0.450	0.445	0.450	0.450	64,600
2026-04-23	0.460	0.460	0.440	0.443	0.443	148,600
2026-04-22	0.440	0.460	0.435	0.460	0.460	265,700
2026-04-21	0.465	0.465	0.430	0.440	0.440	233,000
2026-04-20	0.455	0.460	0.440	0.460	0.460	215,000
2026-04-17	0.405	0.468	0.405	0.460	0.460	956,400
2026-04-16	0.415	0.420	0.405	0.405	0.405	577,600
2026-04-15	0.420	0.425	0.410	0.415	0.415	139,500
2026-04-14	0.410	0.430	0.385	0.420	0.420	1,037,200
2026-04-13	0.395	0.420	0.395	0.410	0.410	235,100
2026-04-10	0.395	0.405	0.385	0.400	0.400	122,100
2026-04-09	0.395	0.400	0.385	0.395	0.395	178,800
2026-04-08	0.385	0.390	0.375	0.385	0.385	226,000
2026-04-07	0.395	0.395	0.365	0.385	0.385	132,900
2026-04-06	0.360	0.405	0.360	0.395	0.395	734,800
2026-04-02	0.360	0.385	0.355	0.375	0.375	258,200
2026-04-01	0.380	0.390	0.368	0.380	0.380	468,900
2026-03-31	0.350	0.370	0.340	0.355	0.355	312,500
2026-03-30	0.360	0.360	0.340	0.340	0.340	448,500
2026-03-27	0.345	0.360	0.345	0.355	0.355	123,400
2026-03-26	0.355	0.355	0.340	0.340	0.340	318,500
2026-03-25	0.360	0.370	0.360	0.363	0.363	424,400
2026-03-24	0.375	0.375	0.350	0.350	0.350	393,100
2026-03-23	0.340	0.370	0.340	0.360	0.360	314,600
2026-03-20	0.355	0.358	0.343	0.350	0.350	419,700
2026-03-19	0.360	0.365	0.345	0.360	0.360	787,700
2026-03-18	0.390	0.390	0.355	0.375	0.375	616,700
2026-03-17	0.415	0.415	0.400	0.400	0.400	258,200
2026-03-16	0.410	0.420	0.410	0.415	0.415	176,900
2026-03-13	0.440	0.440	0.410	0.410	0.410	270,143
2026-03-12	0.440	0.450	0.430	0.430	0.430	435,800
2026-03-11	0.430	0.435	0.425	0.430	0.430	32,300
2026-03-10	0.430	0.445	0.428	0.440	0.440	262,200
2026-03-09	0.440	0.440	0.415	0.430	0.430	462,000
2026-03-06	0.430	0.440	0.415	0.440	0.440	317,400
2026-03-05	0.440	0.455	0.415	0.430	0.430	685,100
2026-03-04	0.450	0.450	0.435	0.435	0.435	235,300
2026-03-03	0.435	0.445	0.415	0.445	0.445	391,900
2026-03-02	0.440	0.465	0.435	0.450	0.450	665,300
2026-02-27	0.465	0.465	0.450	0.460	0.460	143,700
2026-02-26	0.455	0.455	0.440	0.450	0.450	161,600
2026-02-25	0.435	0.455	0.435	0.448	0.448	387,200
2026-02-24	0.430	0.440	0.420	0.435	0.435	305,600
2026-02-23	0.460	0.460	0.430	0.440	0.440	1,521,700
2026-02-20	0.450	0.450	0.425	0.440	0.440	405,600
2026-02-19	0.425	0.440	0.425	0.440	0.440	214,700
2026-02-18	0.440	0.450	0.430	0.440	0.440	256,700
2026-02-17	0.465	0.465	0.400	0.430	0.430	972,800
2026-02-13	0.445	0.465	0.440	0.440	0.440	118,600
2026-02-12	0.470	0.470	0.430	0.435	0.435	485,400
2026-02-11	0.485	0.485	0.445	0.455	0.455	752,000
2026-02-10	0.470	0.480	0.460	0.470	0.470	132,300
2026-02-09	0.485	0.490	0.470	0.470	0.470	254,300
2026-02-06	0.480	0.485	0.475	0.480	0.480	305,100
2026-02-05	0.465	0.470	0.440	0.460	0.460	759,600
2026-02-04	0.500	0.500	0.465	0.475	0.475	988,500
2026-02-03	0.510	0.520	0.475	0.485	0.485	1,186,100
2026-02-02	0.510	0.560	0.475	0.500	0.500	576,200
2026-01-30	0.510	0.540	0.495	0.510	0.510	955,200
2026-01-29	0.580	0.580	0.520	0.560	0.560	754,000

← NewerPage 3 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.