Falco Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.550	0.580	0.540	0.560	0.560	774,500
2026-01-27	0.570	0.570	0.530	0.560	0.560	961,700
2026-01-26	0.550	0.580	0.520	0.580	0.580	1,817,100
2026-01-23	0.510	0.520	0.490	0.500	0.500	829,500
2026-01-22	0.495	0.505	0.485	0.498	0.498	484,700
2026-01-21	0.500	0.520	0.480	0.485	0.485	1,266,000
2026-01-20	0.450	0.500	0.450	0.495	0.495	1,695,600
2026-01-19	0.445	0.455	0.430	0.445	0.445	333,200
2026-01-16	0.430	0.430	0.415	0.430	0.430	633,800
2026-01-15	0.450	0.450	0.430	0.440	0.440	314,000
2026-01-14	0.450	0.460	0.420	0.445	0.445	455,100
2026-01-13	0.480	0.480	0.455	0.455	0.455	733,500
2026-01-12	0.430	0.478	0.430	0.470	0.470	1,081,600
2026-01-09	0.440	0.440	0.430	0.430	0.430	295,500
2026-01-08	0.420	0.450	0.420	0.430	0.430	185,900
2026-01-07	0.450	0.450	0.430	0.435	0.435	61,800
2026-01-06	0.455	0.455	0.435	0.435	0.435	282,000
2026-01-05	0.440	0.450	0.430	0.450	0.450	88,700
2026-01-02	0.420	0.435	0.420	0.425	0.425	21,000
2025-12-31	0.425	0.430	0.415	0.425	0.425	143,700
2025-12-30	0.440	0.455	0.420	0.430	0.430	309,600
2025-12-29	0.450	0.450	0.430	0.430	0.430	122,400
2025-12-24	0.445	0.445	0.430	0.440	0.440	69,400
2025-12-23	0.455	0.455	0.440	0.445	0.445	308,800
2025-12-22	0.445	0.465	0.440	0.445	0.445	622,300
2025-12-19	0.430	0.445	0.430	0.440	0.440	283,200
2025-12-18	0.395	0.440	0.395	0.430	0.430	537,300
2025-12-17	0.400	0.415	0.395	0.410	0.410	216,200
2025-12-16	0.410	0.415	0.385	0.395	0.395	638,000
2025-12-15	0.440	0.445	0.410	0.415	0.415	223,000
2025-12-12	0.450	0.450	0.425	0.430	0.430	180,600
2025-12-11	0.430	0.445	0.420	0.445	0.445	474,100
2025-12-10	0.440	0.450	0.405	0.425	0.425	472,800
2025-12-09	0.405	0.460	0.405	0.440	0.440	620,800
2025-12-08	0.400	0.405	0.390	0.400	0.400	264,300
2025-12-05	0.425	0.425	0.390	0.390	0.390	348,300
2025-12-04	0.385	0.430	0.385	0.420	0.420	1,510,900
2025-12-03	0.355	0.385	0.355	0.380	0.380	900,200
2025-12-02	0.365	0.370	0.350	0.365	0.365	123,600
2025-12-01	0.350	0.365	0.345	0.345	0.345	227,100
2025-11-28	0.340	0.360	0.340	0.350	0.350	326,100
2025-11-27	0.345	0.360	0.340	0.340	0.340	76,200
2025-11-26	0.335	0.360	0.335	0.350	0.350	274,200
2025-11-25	0.330	0.335	0.320	0.325	0.325	32,400
2025-11-24	0.335	0.335	0.330	0.330	0.330	139,100
2025-11-21	0.330	0.345	0.325	0.340	0.340	236,000
2025-11-20	0.345	0.345	0.325	0.325	0.325	138,000
2025-11-19	0.345	0.360	0.340	0.340	0.340	101,200
2025-11-18	0.330	0.345	0.325	0.340	0.340	82,900
2025-11-17	0.340	0.350	0.330	0.330	0.330	277,600
2025-11-14	0.350	0.350	0.335	0.345	0.345	243,100
2025-11-13	0.355	0.370	0.335	0.350	0.350	349,800
2025-11-12	0.360	0.365	0.350	0.350	0.350	590,200
2025-11-11	0.355	0.360	0.343	0.350	0.350	160,300
2025-11-10	0.335	0.365	0.325	0.355	0.355	558,100
2025-11-07	0.320	0.330	0.315	0.320	0.320	134,700
2025-11-06	0.320	0.325	0.315	0.320	0.320	236,200
2025-11-05	0.320	0.345	0.310	0.340	0.340	327,600
2025-11-04	0.325	0.325	0.315	0.325	0.325	467,800
2025-11-03	0.340	0.340	0.310	0.335	0.335	577,400

← NewerPage 4 of 21 · 1,257 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.