Canada markets open in 3 hours 46 minutes

Falco Resources Ltd. (FPC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4200+0.0250 (+6.33%)
At close: 3:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.40000.42000.39000.42000.4200135,711
Jan. 21, 20210.39500.39500.39500.39500.395035,250
Jan. 20, 20210.39000.40500.39000.40000.400078,427
Jan. 19, 20210.39000.40000.39000.39500.395051,124
Jan. 18, 20210.40000.41000.38500.39000.3900324,445
Jan. 15, 20210.42000.43500.40000.40000.4000289,763
Jan. 14, 20210.41000.42000.40000.42000.4200186,486
Jan. 13, 20210.41000.41000.40500.41000.410061,065
Jan. 12, 20210.40500.41000.40000.41000.4100641,247
Jan. 11, 20210.40500.41000.40000.40500.4050357,297
Jan. 08, 20210.41500.41500.40000.40000.4000178,898
Jan. 07, 20210.42000.42500.41500.41500.4150233,884
Jan. 06, 20210.43000.43000.42000.42000.420073,313
Jan. 05, 20210.43500.43500.42500.42500.4250143,814
Jan. 04, 20210.41000.45000.41000.43000.4300303,783
Dec. 31, 20200.41000.42000.41000.41000.4100208,355
Dec. 30, 20200.40000.41000.40000.40500.4050107,061
Dec. 29, 20200.40000.41500.39000.41000.4100373,690
Dec. 24, 20200.42000.42000.41000.41000.4100170,000
Dec. 23, 20200.41000.43000.41000.42500.4250129,755
Dec. 22, 20200.41500.42000.41000.41500.4150248,558
Dec. 21, 20200.42000.42000.40500.41500.4150135,575
Dec. 18, 20200.44000.44000.41500.41500.4150131,180
Dec. 17, 20200.42000.43000.41500.42500.4250222,841
Dec. 16, 20200.41000.42000.41000.42000.42007,802
Dec. 15, 20200.40500.41500.40000.40500.405083,567
Dec. 14, 20200.41000.42000.40000.41000.4100168,255
Dec. 11, 20200.41500.42500.40000.40000.4000141,423
Dec. 10, 20200.44000.45000.41000.42500.4250513,002
Dec. 09, 20200.46000.46000.45000.45000.4500155,184
Dec. 08, 20200.46000.46500.45500.46500.4650237,214
Dec. 07, 20200.45500.46500.45500.45500.4550219,877
Dec. 04, 20200.45000.46000.44500.46000.4600170,198
Dec. 03, 20200.45500.45500.44000.44000.440065,465
Dec. 02, 20200.45000.46500.44000.45500.4550358,567
Dec. 01, 20200.43000.45000.43000.45000.4500218,242
Nov. 30, 20200.44500.45000.42500.43500.4350258,623
Nov. 27, 20200.44000.46500.42000.45000.4500461,098
Nov. 26, 20200.44500.45500.43000.43000.4300472,318
Nov. 25, 20200.40000.45500.40000.44500.44501,890,364
Nov. 24, 20200.38500.38500.36500.38500.3850164,487
Nov. 23, 20200.39000.39000.37000.38000.3800215,105
Nov. 20, 20200.38500.39000.38000.39000.3900131,968
Nov. 19, 20200.37000.38000.37000.38000.380024,839
Nov. 18, 20200.38000.40000.37500.37500.3750408,914
Nov. 17, 20200.39500.39500.37500.38500.3850290,557
Nov. 16, 20200.40000.40000.39000.39000.390044,885
Nov. 13, 20200.39000.40000.38500.40000.400062,690
Nov. 12, 20200.39000.40000.38000.40000.4000150,144
Nov. 11, 20200.39000.39000.38000.38500.3850197,707
Nov. 10, 20200.39000.39000.38000.38000.3800316,093
Nov. 09, 20200.39000.39000.38000.39000.3900203,831
Nov. 06, 20200.41000.41000.39000.39000.3900352,990
Nov. 05, 20200.40000.41000.39500.41000.4100174,027
Nov. 04, 20200.40000.40500.39000.40000.400034,913
Nov. 03, 20200.40500.40500.40000.40500.405053,424
Nov. 02, 20200.41500.41500.40000.40000.4000471,326
Oct. 30, 20200.40500.41000.39500.39500.3950193,300
Oct. 29, 20200.41000.41000.38000.39500.3950235,905
Oct. 28, 20200.41000.41500.39000.41000.41001,129,628
Oct. 27, 20200.45000.47000.39500.39500.39503,133,480
Oct. 26, 20200.38500.39500.38500.39000.390054,900
Oct. 23, 20200.39000.39000.38500.39000.390047,900
Oct. 22, 20200.39500.39500.38000.39000.390054,923
Oct. 21, 20200.39500.40000.37500.40000.4000145,386
Oct. 20, 20200.42000.43000.38500.39500.3950415,578
Oct. 19, 20200.40000.44000.39500.43500.4350374,857
Oct. 16, 20200.40000.40500.39500.40000.400039,031
Oct. 15, 20200.41500.41500.40000.41000.410017,150
Oct. 14, 20200.41500.42000.40500.40500.405084,936
Oct. 13, 20200.41500.41500.40500.40500.405035,724
Oct. 09, 20200.40000.41500.40000.41500.415031,809
Oct. 08, 20200.41000.41000.40000.40000.400053,105
Oct. 07, 20200.41500.42000.41000.41000.41006,419
Oct. 06, 20200.42000.42500.39500.39500.395089,182
Oct. 05, 20200.41500.42000.41500.42000.420047,708
Oct. 02, 20200.41500.42000.41500.41500.415047,220
Oct. 01, 20200.43000.43500.41500.42000.4200210,930
Sep. 30, 20200.43000.43000.43000.43000.430015,000
Sep. 29, 20200.43000.43000.43000.43000.4300771
Sep. 28, 20200.40500.45000.40500.44000.4400200,975
Sep. 25, 20200.40500.41000.40500.41000.4100162,632
Sep. 24, 20200.39500.41000.38500.41000.410080,527
Sep. 23, 20200.38000.39000.37500.39000.3900205,818
Sep. 22, 20200.41500.42500.38000.38500.3850368,476
Sep. 21, 20200.43000.43000.40000.41000.4100148,735
Sep. 18, 2020------
Sep. 17, 20200.45000.45000.42500.43000.4300172,200
Sep. 16, 20200.44500.46000.44000.45000.4500198,801
Sep. 15, 20200.44000.45000.42000.43500.4350188,221
Sep. 14, 20200.44000.45000.44000.44000.4400162,055
Sep. 11, 20200.44000.44000.43500.44000.440063,000
Sep. 10, 20200.45500.45500.44500.44500.445098,913
Sep. 09, 20200.46500.46500.44000.46000.460089,114
Sep. 08, 20200.44500.47000.44500.46500.4650105,085
Sep. 04, 20200.44000.44500.43000.44500.445083,500
Sep. 03, 20200.45500.45500.42500.44500.4450451,806
Sep. 02, 20200.47000.47000.45500.46500.4650116,645
Sep. 01, 20200.46500.47000.46000.46500.4650106,695
Aug. 31, 20200.47000.47000.45000.45500.4550110,335
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...