Canada markets closed

Falco Resources Ltd. (FPC.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.5200-0.0400 (-7.14%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.56000.56000.51000.52000.520097,300
Aug. 06, 20200.56000.58000.53000.56000.5600313,000
Aug. 05, 20200.54000.60000.54000.56000.5600330,600
Aug. 04, 20200.50000.53000.48500.53000.5300343,500
Jul. 31, 20200.47000.50000.47000.50000.5000326,600
Jul. 30, 20200.49500.50000.46000.46000.4600234,800
Jul. 29, 20200.52000.53000.49000.50000.5000229,300
Jul. 28, 20200.47500.53000.47000.52000.5200759,900
Jul. 27, 20200.47500.49500.46500.47500.4750451,000
Jul. 24, 20200.44500.47000.44500.46000.4600113,100
Jul. 23, 20200.47500.48000.44000.44500.4450212,300
Jul. 22, 20200.48000.48000.46000.47500.4750960,300
Jul. 21, 20200.47000.48000.44500.47000.4700574,700
Jul. 20, 20200.46500.48000.45500.47000.4700216,300
Jul. 17, 20200.37000.46500.37000.45000.4500453,500
Jul. 16, 20200.38000.38500.36500.37000.3700267,500
Jul. 15, 20200.39000.39000.38000.39000.3900346,000
Jul. 14, 20200.40500.41500.38500.39500.3950306,300
Jul. 13, 20200.43000.43000.40500.42000.4200315,000
Jul. 10, 20200.45500.46000.41500.42500.4250531,700
Jul. 09, 20200.46500.47500.46500.46500.4650106,900
Jul. 08, 20200.46500.48000.45500.47000.4700466,600
Jul. 07, 20200.50000.51000.46500.47500.4750642,500
Jul. 06, 20200.47000.51000.46500.49500.4950742,700
Jul. 03, 20200.45000.47000.43500.47000.4700389,800
Jul. 02, 20200.41000.45000.41000.44000.4400314,400
Jun. 30, 20200.39000.41000.38500.41000.4100279,300
Jun. 29, 20200.37500.38500.37000.38500.3850110,800
Jun. 26, 20200.38000.41000.37000.37000.3700705,400
Jun. 25, 20200.34000.39000.34000.38000.3800379,700
Jun. 24, 20200.36000.36000.33000.35000.3500206,700
Jun. 23, 20200.31500.36000.31000.36000.3600558,400
Jun. 22, 20200.30000.32000.30000.32000.3200198,800
Jun. 19, 20200.28500.29000.28500.29000.290080,500
Jun. 18, 20200.29000.29500.28000.29000.2900164,500
Jun. 17, 20200.28000.29000.28000.29000.290046,300
Jun. 16, 20200.30000.30000.28000.29000.2900197,700
Jun. 15, 20200.28000.30000.28000.30000.3000128,300
Jun. 12, 20200.28500.29500.28000.28500.2850114,700
Jun. 11, 20200.28000.31500.28000.28500.2850289,600
Jun. 10, 20200.28500.29000.28000.28500.285097,100
Jun. 09, 20200.29000.29000.28000.29000.2900110,500
Jun. 08, 20200.27500.29500.27500.28000.2800164,800
Jun. 05, 20200.28000.28000.27000.27000.2700258,400
Jun. 04, 20200.28500.29500.28500.29000.290034,900
Jun. 03, 20200.30000.30000.28500.28500.285049,200
Jun. 02, 20200.31000.31000.30000.30000.3000203,600
Jun. 01, 20200.29500.30500.29000.30500.3050157,500
May 29, 20200.28500.29500.28500.28500.285029,700
May 28, 20200.29000.29500.28000.29500.2950155,000
May 27, 20200.28500.29000.28500.29000.290046,800
May 26, 20200.29500.29500.29000.29500.295039,100
May 25, 20200.29500.29500.29000.29500.295089,800
May 22, 20200.29000.30500.28500.30500.3050143,500
May 21, 20200.30000.30000.29000.29000.290028,200
May 20, 20200.30000.31000.30000.30000.300073,500
May 19, 20200.30000.31500.29000.31000.3100319,700
May 15, 20200.28500.30000.28500.30000.3000122,900
May 14, 20200.29000.29000.28500.28500.285037,700
May 13, 20200.28500.30000.28500.29000.290087,300
May 12, 20200.29500.29500.28000.29000.2900203,500
May 11, 20200.29000.29500.28000.28000.2800231,000
May 08, 20200.29500.30000.29000.29500.2950174,400
May 07, 20200.31000.31000.30000.30500.3050140,600
May 06, 20200.31000.31500.30500.31000.310054,200
May 05, 20200.31000.31500.30000.31500.3150208,800
May 04, 20200.29500.31000.29500.30500.3050185,000
May 01, 20200.31000.31000.29000.30000.3000181,000
Apr. 30, 20200.29500.34500.27000.28500.28501,101,100
Apr. 29, 20200.28500.30500.28500.29500.2950498,700
Apr. 28, 20200.30000.30000.27500.28000.2800282,600
Apr. 27, 20200.28000.30500.28000.30500.3050360,200
Apr. 24, 20200.29000.29000.27500.28500.2850201,400
Apr. 23, 20200.28000.30000.28000.28500.2850622,400
Apr. 22, 20200.25500.28000.25500.28000.2800100,100
Apr. 21, 20200.26500.26500.25000.25000.250087,700
Apr. 20, 20200.26000.26500.25000.25000.2500538,400
Apr. 17, 20200.28500.28500.23500.26000.26001,780,100
Apr. 16, 20200.27500.28000.26000.27500.2750510,000
Apr. 15, 20200.27500.30500.26000.28000.2800851,600
Apr. 14, 20200.28000.29500.27000.28000.2800648,400
Apr. 13, 20200.20500.25500.20500.25000.2500560,300
Apr. 09, 20200.20000.20500.19500.20500.2050163,300
Apr. 08, 20200.19500.19500.19000.19000.190027,300
Apr. 07, 20200.20500.20500.19000.19500.195088,700
Apr. 06, 20200.18000.20000.17500.20000.2000279,800
Apr. 03, 20200.18000.18000.17500.17500.175034,000
Apr. 02, 20200.18000.18000.17500.17500.1750229,500
Apr. 01, 20200.19000.19000.19000.19000.19001,100
Mar. 31, 20200.17000.19000.17000.19000.1900117,500
Mar. 30, 20200.19500.19500.17500.18000.1800269,300
Mar. 27, 20200.19000.19500.18500.19500.1950188,000
Mar. 26, 20200.19000.19500.18000.19000.1900354,300
Mar. 25, 20200.20000.20000.19000.19000.1900184,300
Mar. 24, 20200.19000.20000.18500.18500.1850258,600
Mar. 23, 20200.18000.18500.18000.18000.180022,300
Mar. 20, 20200.18000.20500.17000.18000.1800554,900
Mar. 19, 20200.18000.18000.17000.17500.1750233,800
Mar. 18, 20200.20000.20000.17000.17500.1750281,100
Mar. 17, 20200.19500.20000.17000.20000.2000387,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...