Canada Markets closed

Falcon Oil & Gas Ltd. (FO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600+0.0050 (+3.23%)
At close: 03:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.15000.16000.15000.16000.1600156,500
Jan 30, 20230.16000.16000.16000.16000.1600133,500
Jan 27, 20230.17000.17000.16000.16000.1600199,500
Jan 26, 20230.16000.16000.16000.16000.160045,700
Jan 25, 20230.17000.17000.16000.16000.1600224,000
Jan 24, 20230.15000.17000.15000.17000.1700234,800
Jan 23, 20230.16000.16000.16000.16000.160079,200
Jan 20, 20230.16000.16000.16000.16000.160045,500
Jan 19, 20230.16000.16000.16000.16000.1600171,000
Jan 18, 20230.16000.16000.16000.16000.1600178,200
Jan 17, 20230.16000.17000.16000.16000.1600281,200
Jan 16, 20230.15000.17000.14000.17000.1700220,400
Jan 13, 20230.15000.16000.14000.14000.1400671,800
Jan 12, 20230.14000.14000.14000.14000.1400168,600
Jan 11, 20230.14000.14000.14000.14000.14008,500
Jan 10, 20230.14000.14000.13000.14000.1400203,000
Jan 09, 20230.13000.14000.13000.13000.1300100,500
Jan 06, 20230.13000.14000.13000.13000.1300135,200
Jan 05, 20230.14000.14000.14000.14000.140032,200
Jan 04, 20230.13000.14000.13000.13000.130055,600
Jan 03, 20230.14000.14000.14000.14000.140020,000
Dec 30, 20220.13000.13000.13000.13000.1300-
Dec 29, 20220.13000.14000.13000.13000.130049,500
Dec 28, 20220.14000.14000.13000.13000.130053,200
Dec 23, 20220.13000.14000.13000.14000.140079,000
Dec 22, 20220.13000.13000.13000.13000.130030,500
Dec 21, 20220.14000.14000.13000.13000.1300219,500
Dec 20, 20220.14000.14000.14000.14000.1400123,500
Dec 19, 20220.14000.14000.14000.14000.1400761,800
Dec 16, 20220.13000.13000.13000.13000.130081,100
Dec 15, 20220.12000.14000.12000.13000.13001,110,700
Dec 14, 20220.11000.11000.11000.11000.110084,500
Dec 13, 20220.11000.11000.11000.11000.1100108,100
Dec 12, 20220.11000.12000.11000.12000.120038,700
Dec 09, 20220.11000.11000.11000.11000.1100841,600
Dec 08, 20220.10000.11000.10000.11000.110051,000
Dec 07, 20220.11000.11000.11000.11000.110085,100
Dec 06, 20220.11000.11000.11000.11000.1100221,100
Dec 05, 20220.11000.12000.11000.11000.1100417,200
Dec 02, 20220.11000.11000.11000.11000.110011,600
Dec 01, 20220.11000.11000.11000.11000.110019,500
Nov 30, 20220.11000.11000.11000.11000.1100519,700
Nov 29, 20220.10000.11000.10000.11000.1100818,500
Nov 28, 20220.10000.10000.10000.10000.1000102,200
Nov 25, 20220.10000.10000.09000.10000.1000220,800
Nov 24, 20220.10000.10000.10000.10000.10002,500
Nov 23, 20220.10000.10000.10000.10000.100038,800
Nov 22, 20220.10000.10000.10000.10000.100099,700
Nov 21, 20220.10000.10000.10000.10000.100081,000
Nov 18, 20220.10000.10000.10000.10000.1000224,000
Nov 17, 20220.10000.10000.10000.10000.100061,100
Nov 16, 20220.10000.11000.10000.10000.1000142,100
Nov 15, 20220.10000.11000.10000.11000.1100170,900
Nov 14, 20220.11000.11000.11000.11000.11004,200
Nov 11, 20220.11000.11000.11000.11000.1100111,500
Nov 10, 20220.10000.11000.10000.11000.1100706,000
Nov 09, 20220.10000.10000.10000.10000.1000172,000
Nov 08, 20220.10000.10000.10000.10000.100012,100
Nov 07, 20220.10000.10000.10000.10000.100044,500
Nov 04, 20220.10000.10000.10000.10000.1000145,100
Nov 03, 20220.10000.10000.10000.10000.1000118,500
Nov 02, 20220.10000.10000.10000.10000.1000106,200
Nov 01, 20220.10000.11000.10000.10000.1000161,400
Oct 31, 20220.10000.10000.10000.10000.100080,900
Oct 28, 20220.10000.11000.10000.10000.1000292,000
Oct 27, 20220.11000.11000.10000.11000.1100526,100
Oct 26, 20220.11000.11000.11000.11000.11001,246,100
Oct 25, 20220.10000.11000.10000.11000.1100122,400
Oct 24, 20220.10000.11000.10000.10000.1000538,800
Oct 21, 20220.11000.11000.11000.11000.1100167,000
Oct 20, 20220.10000.11000.10000.11000.1100192,700
Oct 19, 20220.11000.11000.10000.10000.1000796,700
Oct 18, 20220.11000.11000.11000.11000.1100200,300
Oct 17, 20220.10000.11000.10000.11000.110079,500
Oct 14, 20220.11000.11000.11000.11000.110059,200
Oct 13, 20220.10000.11000.10000.11000.1100155,300
Oct 12, 20220.11000.11000.11000.11000.1100349,400
Oct 11, 20220.11000.11000.10000.11000.1100597,000
Oct 07, 20220.11000.11000.11000.11000.1100109,700
Oct 06, 20220.11000.11000.11000.11000.11005,700
Oct 05, 20220.11000.11000.11000.11000.110034,000
Oct 04, 20220.11000.11000.11000.11000.110074,000
Oct 03, 20220.11000.11000.11000.11000.1100649,500
Sept 30, 20220.11000.11000.11000.11000.1100137,300
Sept 29, 20220.11000.11000.11000.11000.1100648,900
Sept 28, 20220.11000.11000.11000.11000.11001,532,600
Sept 27, 20220.13000.13000.12000.12000.1200896,100
Sept 26, 20220.13000.13000.12000.13000.1300278,500
Sept 23, 20220.12000.13000.12000.13000.1300198,000
Sept 22, 20220.13000.13000.13000.13000.1300448,300
Sept 21, 20220.13000.14000.13000.13000.1300762,700
Sept 20, 20220.11000.14000.10000.13000.13008,487,200
Sept 19, 20220.14000.14000.12000.14000.1400944,100
Sept 16, 20220.13000.14000.13000.14000.140027,000
Sept 15, 20220.14000.14000.14000.14000.1400190,600
Sept 14, 20220.14000.14000.14000.14000.140062,000
Sept 13, 20220.14000.14000.14000.14000.140010,000
Sept 12, 20220.14000.14000.14000.14000.140025,300
Sept 09, 20220.14000.14000.14000.14000.140096,500
Sept 08, 20220.14000.14000.14000.14000.140097,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...