Falco Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.450	0.485	0.445	0.485	0.485	129,547
2026-10-15	0.465	0.470	0.450	0.453	0.453	171,800
2026-10-14	0.470	0.485	0.445	0.455	0.455	281,000
2026-10-13	0.500	0.500	0.470	0.480	0.480	69,000
2026-10-09	0.485	0.498	0.470	0.495	0.495	262,200
2026-10-08	0.500	0.500	0.480	0.490	0.490	128,400
2026-10-07	0.500	0.510	0.470	0.510	0.510	297,200
2026-10-06	0.510	0.520	0.500	0.510	0.510	53,100
2026-10-05	0.520	0.520	0.500	0.520	0.520	112,500
2026-10-02	0.530	0.540	0.510	0.515	0.515	105,200
2026-10-01	0.540	0.540	0.500	0.530	0.530	384,900
2026-09-30	0.550	0.560	0.530	0.530	0.530	526,000
2026-09-29	0.550	0.550	0.530	0.545	0.545	91,000
2026-09-28	0.550	0.555	0.530	0.540	0.540	113,500
2026-09-25	0.570	0.570	0.550	0.555	0.555	33,400
2026-09-24	0.580	0.580	0.550	0.550	0.550	37,700
2026-09-23	0.580	0.580	0.560	0.560	0.560	179,400
2026-09-22	0.590	0.610	0.555	0.585	0.585	858,800
2026-09-21	0.590	0.595	0.580	0.580	0.580	280,500
2026-09-18	0.570	0.590	0.570	0.580	0.580	86,800
2026-09-17	0.590	0.610	0.580	0.585	0.585	173,200
2026-09-16	0.600	0.610	0.580	0.580	0.580	227,600
2026-09-15	0.580	0.605	0.570	0.600	0.600	308,900
2026-09-14	0.620	0.620	0.550	0.560	0.560	683,900
2026-09-11	0.600	0.630	0.600	0.610	0.610	272,500
2026-09-10	0.610	0.620	0.600	0.600	0.600	529,600
2026-09-09	0.590	0.620	0.590	0.610	0.610	228,900
2026-09-08	0.570	0.635	0.570	0.600	0.600	480,400
2026-09-04	0.550	0.590	0.540	0.580	0.580	1,227,200
2026-09-03	0.540	0.550	0.520	0.540	0.540	169,700
2026-09-02	0.520	0.540	0.520	0.530	0.530	74,500
2026-09-01	0.530	0.530	0.520	0.520	0.520	250,700
2026-08-31	0.540	0.540	0.525	0.540	0.540	279,300
2026-08-28	0.570	0.580	0.545	0.550	0.550	249,400
2026-08-27	0.540	0.570	0.540	0.560	0.560	251,700
2026-08-26	0.540	0.550	0.540	0.545	0.545	146,000
2026-08-25	0.530	0.560	0.530	0.540	0.540	374,600
2026-08-24	0.520	0.565	0.510	0.540	0.540	1,187,300
2026-08-21	0.520	0.530	0.510	0.510	0.510	403,400
2026-08-20	0.520	0.520	0.510	0.510	0.510	127,100
2026-08-19	0.510	0.530	0.510	0.520	0.520	108,000
2026-08-18	0.530	0.530	0.500	0.500	0.500	214,100
2026-08-17	0.520	0.540	0.510	0.530	0.530	364,600
2026-08-14	0.510	0.530	0.510	0.520	0.520	216,700
2026-08-13	0.520	0.520	0.510	0.510	0.510	51,200
2026-08-12	0.530	0.530	0.510	0.510	0.510	201,300
2026-08-11	0.530	0.530	0.510	0.515	0.515	153,400
2026-08-10	0.510	0.530	0.500	0.520	0.520	420,600
2026-08-07	0.520	0.550	0.510	0.530	0.530	1,079,300
2026-08-06	0.500	0.520	0.500	0.510	0.510	162,300
2026-08-05	0.490	0.520	0.490	0.500	0.500	574,000
2026-08-04	0.490	0.500	0.475	0.480	0.480	177,300
2026-07-31	0.470	0.470	0.455	0.460	0.460	169,000
2026-07-30	0.460	0.470	0.460	0.465	0.465	47,300
2026-07-29	0.450	0.465	0.440	0.450	0.450	143,600
2026-07-28	0.455	0.455	0.430	0.445	0.445	296,400
2026-07-27	0.455	0.480	0.455	0.470	0.470	311,100
2026-07-24	0.470	0.470	0.455	0.460	0.460	46,400
2026-07-23	0.480	0.480	0.460	0.460	0.460	194,200
2026-07-22	0.485	0.485	0.475	0.475	0.475	116,600

Page 1 of 21 · 1,255 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.