Falco Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.420	0.420	0.385	0.388	0.388	308,700
2024-11-15	0.395	0.430	0.365	0.395	0.395	1,054,900
2024-11-14	0.360	0.400	0.360	0.370	0.370	502,100
2024-11-13	0.350	0.380	0.340	0.380	0.380	368,300
2024-11-12	0.340	0.350	0.330	0.350	0.350	82,600
2024-11-11	0.355	0.355	0.330	0.345	0.345	305,700
2024-11-08	0.355	0.360	0.350	0.360	0.360	23,600
2024-11-07	0.355	0.360	0.355	0.355	0.355	32,300
2024-11-06	0.360	0.360	0.350	0.350	0.350	116,800
2024-11-05	0.380	0.380	0.330	0.370	0.370	383,600
2024-11-04	0.385	0.390	0.375	0.375	0.375	120,700
2024-11-01	0.380	0.380	0.375	0.380	0.380	54,800
2024-10-31	0.385	0.385	0.370	0.370	0.370	100,800
2024-10-30	0.365	0.385	0.360	0.375	0.375	175,900
2024-10-29	0.365	0.370	0.355	0.365	0.365	57,500
2024-10-28	0.350	0.370	0.350	0.355	0.355	99,700
2024-10-25	0.370	0.370	0.340	0.345	0.345	428,400
2024-10-24	0.365	0.370	0.365	0.370	0.370	32,100
2024-10-23	0.375	0.375	0.360	0.365	0.365	153,000
2024-10-22	0.370	0.375	0.365	0.370	0.370	102,600
2024-10-21	0.390	0.395	0.365	0.370	0.370	131,000
2024-10-18	0.380	0.385	0.365	0.380	0.380	281,600
2024-10-17	0.390	0.390	0.380	0.380	0.380	56,700
2024-10-16	0.395	0.395	0.375	0.390	0.390	100,800
2024-10-15	0.385	0.400	0.375	0.395	0.395	109,800
2024-10-11	0.375	0.380	0.370	0.375	0.375	362,900
2024-10-10	0.375	0.375	0.370	0.370	0.370	6,500
2024-10-09	0.375	0.375	0.365	0.365	0.365	43,700
2024-10-08	0.365	0.365	0.365	0.365	0.365	12,500
2024-10-07	0.380	0.380	0.360	0.365	0.365	54,600
2024-10-04	0.365	0.370	0.365	0.370	0.370	20,000
2024-10-03	0.365	0.365	0.360	0.365	0.365	25,500
2024-10-02	0.365	0.370	0.360	0.365	0.365	73,600
2024-10-01	0.365	0.375	0.365	0.370	0.370	99,000
2024-09-30	0.360	0.370	0.360	0.370	0.370	10,300
2024-09-27	0.365	0.365	0.355	0.360	0.360	51,400
2024-09-26	0.370	0.390	0.355	0.360	0.360	143,200
2024-09-25	0.370	0.380	0.360	0.365	0.365	142,500
2024-09-24	0.380	0.390	0.380	0.380	0.380	350,700
2024-09-23	0.345	0.395	0.345	0.385	0.385	443,800
2024-09-20	0.350	0.350	0.340	0.350	0.350	28,900
2024-09-19	0.350	0.350	0.345	0.350	0.350	43,400
2024-09-18	0.355	0.355	0.350	0.350	0.350	8,000
2024-09-17	0.360	0.360	0.350	0.350	0.350	34,500
2024-09-16	0.380	0.380	0.350	0.355	0.355	588,800
2024-09-13	0.370	0.380	0.365	0.370	0.370	114,800
2024-09-12	0.340	0.360	0.340	0.360	0.360	45,300
2024-09-11	0.345	0.350	0.325	0.325	0.325	32,000
2024-09-10	0.320	0.335	0.315	0.335	0.335	32,200
2024-09-09	0.310	0.345	0.310	0.335	0.335	221,200
2024-09-06	0.355	0.355	0.315	0.330	0.330	245,600
2024-09-05	0.360	0.360	0.350	0.355	0.355	33,800
2024-09-04	0.370	0.370	0.355	0.355	0.355	147,300
2024-09-03	0.400	0.400	0.370	0.370	0.370	277,500
2024-08-30	0.375	0.410	0.375	0.400	0.400	857,700
2024-08-29	0.345	0.365	0.345	0.360	0.360	158,500
2024-08-28	0.380	0.380	0.345	0.355	0.355	201,600
2024-08-27	0.390	0.390	0.360	0.375	0.375	591,100
2024-08-26	0.355	0.390	0.345	0.390	0.390	419,300
2024-08-23	0.360	0.380	0.330	0.345	0.345	269,300

← NewerPage 9 of 21 · 1,258 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.