FPC.V - Falco Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20190.23500.23500.23500.23500.235024,195
Oct. 17, 20190.23500.23500.22500.22500.225062,700
Oct. 16, 20190.23500.23500.22500.23000.230028,700
Oct. 15, 20190.23500.23500.23000.23000.230022,000
Oct. 11, 20190.23500.23500.23000.23500.235045,100
Oct. 10, 20190.24000.24000.23500.23500.235037,100
Oct. 09, 20190.23500.24500.22500.23500.2350197,000
Oct. 08, 20190.24000.24000.22500.22500.225021,000
Oct. 07, 20190.25000.25500.24000.24500.2450215,800
Oct. 04, 20190.23500.23500.22000.22500.22504,200
Oct. 03, 20190.22000.23000.22000.23000.230031,700
Oct. 02, 20190.21500.22000.21500.22000.22006,500
Oct. 01, 20190.22000.22000.22000.22000.22004,300
Sep. 30, 20190.22500.22500.22000.22000.2200103,500
Sep. 27, 20190.23500.23500.22500.23000.2300111,500
Sep. 26, 20190.23500.23500.23000.23000.230032,900
Sep. 25, 20190.23500.23500.22500.23000.2300100,200
Sep. 24, 20190.24500.25000.23000.23000.2300225,400
Sep. 23, 20190.23000.25500.23000.24000.2400257,200
Sep. 20, 20190.22500.23000.21500.23000.230060,200
Sep. 19, 20190.22500.23000.21500.21500.2150154,900
Sep. 18, 20190.22000.22000.22000.22000.220037,000
Sep. 17, 20190.21000.22500.21000.21500.2150114,200
Sep. 16, 20190.22000.22000.20500.20500.2050329,000
Sep. 13, 20190.23000.23000.22000.22000.220090,900
Sep. 12, 20190.22500.22500.21500.22000.2200106,000
Sep. 11, 20190.21000.22500.21000.22000.2200192,000
Sep. 10, 20190.21000.21000.20500.21000.2100112,700
Sep. 09, 20190.21000.21000.20500.20500.2050150,300
Sep. 06, 20190.21500.22000.21000.21000.210069,500
Sep. 05, 20190.21500.21500.21500.21500.215058,500
Sep. 04, 20190.22500.22500.21500.21500.2150161,500
Sep. 03, 20190.22500.23000.22500.22500.2250266,900
Aug. 30, 20190.23000.23500.22000.22500.225059,700
Aug. 29, 20190.23000.23000.22500.22500.225017,900
Aug. 28, 20190.21000.22500.21000.22500.225059,900
Aug. 27, 20190.21000.21000.20000.21000.21001,132,200
Aug. 26, 20190.22000.22000.21000.21000.2100177,100
Aug. 23, 20190.21500.22500.21000.21500.21501,753,900
Aug. 22, 20190.21500.21500.21000.21000.2100416,800
Aug. 21, 20190.23500.23500.21000.21500.21501,060,500
Aug. 20, 20190.25500.25500.24000.24000.2400419,400
Aug. 19, 20190.27000.27000.25500.25500.2550219,400
Aug. 16, 20190.27500.28000.26500.26500.2650112,800
Aug. 15, 20190.27500.28000.27000.27500.275068,100
Aug. 14, 20190.26500.27500.26500.27500.2750106,900
Aug. 13, 20190.26500.26500.26000.26000.260060,000
Aug. 12, 20190.29500.29500.26500.26500.2650268,900
Aug. 09, 20190.28000.29000.27500.28000.2800205,800
Aug. 08, 20190.27000.30500.27000.28500.2850525,300
Aug. 07, 20190.25500.28000.25500.27500.2750313,000
Aug. 06, 20190.24500.25500.24500.25000.250090,300
Aug. 02, 20190.23500.24500.23500.24000.240019,300
Aug. 01, 20190.23500.24000.22500.24000.2400212,500
Jul. 31, 20190.23000.23000.22000.23000.2300357,000
Jul. 30, 20190.23500.23500.23500.23500.235038,200
Jul. 29, 20190.23000.23500.22500.23000.2300141,500
Jul. 26, 20190.24500.24500.24000.24000.240043,100
Jul. 25, 20190.24500.24500.24000.24000.2400177,300
Jul. 24, 20190.26000.26000.25000.25000.250014,500
Jul. 23, 20190.26000.26000.25000.25000.250053,500
Jul. 22, 20190.24000.25500.24000.25500.255063,100
Jul. 19, 20190.25000.25500.23500.23500.2350299,000
Jul. 18, 20190.26000.26000.24500.25000.2500441,600
Jul. 17, 20190.25500.26500.25500.26500.2650149,000
Jul. 16, 20190.26500.27000.24500.25000.2500230,100
Jul. 15, 20190.27500.27500.27000.27000.27004,800
Jul. 12, 20190.27000.27000.25500.27000.270053,800
Jul. 11, 20190.27000.28000.25000.26000.2600172,000
Jul. 10, 20190.26000.26500.26000.26500.265072,400
Jul. 09, 20190.26000.26000.26000.26000.260076,500
Jul. 08, 20190.27000.27000.25500.26000.260051,000
Jul. 05, 20190.27000.27000.26000.26500.265062,000
Jul. 04, 20190.26500.28000.26500.28000.2800125,400
Jul. 03, 20190.26500.27000.26500.27000.270023,700
Jul. 02, 20190.26000.27500.26000.27000.2700123,500
Jun. 28, 20190.25500.27500.25500.27500.2750144,000
Jun. 27, 20190.26000.26000.26000.26000.26009,500
Jun. 26, 20190.26000.26000.26000.26000.260073,500
Jun. 25, 20190.25500.26000.25000.25500.2550217,800
Jun. 24, 20190.26000.26000.25000.25500.2550142,100
Jun. 21, 20190.27000.27000.25500.25500.2550148,500
Jun. 20, 20190.27000.27500.25000.26000.2600326,200
Jun. 19, 20190.25000.26000.25000.26000.260057,100
Jun. 18, 20190.24500.25000.24500.25000.2500354,900
Jun. 17, 20190.24000.24500.24000.24500.245042,600
Jun. 14, 20190.23500.24500.23500.24000.2400178,600
Jun. 13, 20190.23000.24000.23000.24000.2400114,600
Jun. 12, 20190.22000.22500.22000.22500.2250268,000
Jun. 11, 20190.22500.23000.22500.22500.22507,500
Jun. 10, 20190.22500.22500.22000.22000.2200116,500
Jun. 07, 20190.22500.23500.22000.22500.2250233,800
Jun. 06, 20190.24000.24500.23000.23000.2300561,600
Jun. 05, 20190.31500.31500.25500.25500.2550418,200
Jun. 04, 20190.27500.29000.26500.27000.2700240,700
Jun. 03, 20190.23500.29000.23500.28000.2800378,300
May 31, 20190.22500.24000.22500.22500.2250167,200
May 30, 20190.22000.22500.22000.22500.225068,000
May 29, 20190.22000.23000.22000.22000.220050,500
May 28, 20190.22000.22500.22000.22000.220043,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...