Canada markets close in 6 hours 2 minutes

Falco Resources Ltd. (FPC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
As of 09:30AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.14000.14000.14000.14000.14005,744
Jan 26, 20230.14500.14500.14000.14000.140040,800
Jan 25, 20230.14000.14000.14000.14000.1400126,200
Jan 24, 20230.14500.14500.14500.14500.14508,500
Jan 23, 20230.14500.14500.14500.14500.145042,400
Jan 20, 20230.15000.15000.14500.14500.1450186,000
Jan 19, 20230.15000.15500.14500.15000.150038,400
Jan 18, 20230.15500.15500.15000.15000.150020,400
Jan 17, 20230.16500.16500.15500.15500.155011,500
Jan 16, 20230.14500.16000.14500.16000.160028,600
Jan 13, 20230.14500.15000.14500.14500.145015,000
Jan 12, 20230.15500.15500.15500.15500.155040,200
Jan 11, 20230.15000.15500.14500.15500.155090,000
Jan 10, 20230.16500.16500.14000.14000.1400270,700
Jan 09, 20230.14000.16500.14000.16000.1600325,800
Jan 06, 20230.13000.13500.13000.13000.130086,600
Jan 05, 20230.12000.13000.11500.12500.1250446,800
Jan 04, 20230.10500.11500.10500.11500.115013,400
Jan 03, 20230.11500.11500.11000.11000.1100179,100
Dec 30, 20220.11000.11000.10500.10500.1050253,500
Dec 29, 20220.11000.11500.11000.11000.1100153,100
Dec 28, 20220.10500.10500.10000.10500.1050509,300
Dec 23, 20220.12000.12000.11000.11000.110053,400
Dec 22, 20220.11000.12000.11000.12000.1200126,000
Dec 21, 20220.11000.11000.10500.11000.1100331,200
Dec 20, 20220.10500.11000.10500.11000.110097,900
Dec 19, 20220.11000.11000.10500.11000.1100277,000
Dec 16, 20220.11000.11000.10500.11000.1100500,600
Dec 15, 20220.11500.11500.11000.11000.1100196,200
Dec 14, 20220.11500.12000.11500.12000.120089,400
Dec 13, 20220.12000.12000.11000.11000.1100204,600
Dec 12, 20220.13000.13000.12000.12000.1200231,500
Dec 09, 20220.13000.13000.12000.12500.1250114,700
Dec 08, 20220.12500.13000.12500.12500.1250520,900
Dec 07, 20220.12500.13000.12500.13000.1300701,600
Dec 06, 20220.12000.12000.11500.12000.1200985,000
Dec 05, 20220.14000.14000.12000.12000.12001,017,400
Dec 02, 20220.14000.14000.13000.14000.1400412,000
Dec 01, 20220.13500.13500.13000.13000.130057,000
Nov 30, 20220.13500.13500.13500.13500.135037,100
Nov 29, 20220.13500.13500.13000.13000.130064,000
Nov 28, 20220.14000.14000.13000.13000.130028,000
Nov 25, 20220.13500.13800.12800.13500.1350113,000
Nov 24, 20220.14000.14000.13300.13500.1350127,200
Nov 23, 20220.14500.14500.13500.14000.1400411,600
Nov 22, 20220.14000.15000.14000.14500.1450526,300
Nov 21, 20220.17000.17000.14500.14500.1450416,400
Nov 18, 20220.14500.16000.14500.16000.160045,100
Nov 17, 20220.15500.16000.14500.15000.1500553,600
Nov 16, 20220.16500.16500.14000.15000.1500649,100
Nov 15, 20220.16500.16500.16500.16500.16501,600
Nov 14, 20220.17000.18000.16000.16000.1600218,400
Nov 11, 20220.18000.18000.17000.17000.170015,300
Nov 10, 20220.17000.18000.17000.18000.1800315,300
Nov 09, 20220.16500.17000.16500.16500.165015,700
Nov 08, 20220.17000.17000.17000.17000.17001,100
Nov 07, 20220.17000.17000.16500.16500.165042,300
Nov 04, 20220.14000.16000.14000.16000.1600188,400
Nov 03, 20220.15500.16000.13000.13000.1300304,200
Nov 02, 20220.16000.16000.15500.15500.155045,800
Nov 01, 20220.16000.16000.16000.16000.160073,400
Oct 31, 20220.16000.16000.16000.16000.1600142,300
Oct 28, 20220.16000.16000.16000.16000.160063,100
Oct 27, 20220.16500.16500.16000.16000.1600153,200
Oct 26, 20220.15000.16000.15000.16000.160033,600
Oct 25, 20220.15500.15500.15000.15000.1500314,800
Oct 24, 20220.17500.17500.15500.16000.1600138,700
Oct 21, 20220.17500.18000.17000.18000.180099,000
Oct 20, 20220.18000.18000.18000.18000.180032,200
Oct 19, 20220.17500.18000.17500.18000.18003,500
Oct 18, 20220.18500.18500.18000.18000.180054,300
Oct 17, 20220.17500.18500.17500.18500.185039,700
Oct 14, 20220.18500.18500.17500.17500.175080,000
Oct 13, 20220.18000.18500.18000.18000.180021,900
Oct 12, 20220.18500.18500.18000.18000.180065,100
Oct 11, 20220.18500.19000.18500.19000.1900276,800
Oct 07, 20220.20000.20000.19000.19000.19004,000
Oct 06, 20220.18000.19500.18000.19500.1950269,100
Oct 05, 20220.19500.19500.17500.19000.1900230,600
Oct 04, 20220.20000.20000.17000.19500.195073,000
Oct 03, 20220.20000.20000.18500.19000.1900305,300
Sept 30, 20220.20000.20000.19500.20000.200010,300
Sept 29, 20220.19500.20000.18500.20000.200048,800
Sept 28, 20220.19500.19500.19500.19500.195044,600
Sept 27, 20220.18000.18000.17500.18000.1800407,300
Sept 26, 20220.19000.19500.19000.19500.195071,900
Sept 23, 20220.19500.19500.18500.19500.1950113,600
Sept 22, 20220.19500.20000.18000.19000.1900173,400
Sept 21, 20220.19000.19500.19000.19500.19508,600
Sept 20, 20220.20000.20000.19000.19500.195037,300
Sept 19, 20220.19500.19500.19500.19500.19501,800
Sept 16, 20220.19500.19500.18500.19500.195018,000
Sept 15, 20220.19000.19000.18000.19000.190014,000
Sept 14, 20220.19000.19000.18500.18500.185032,700
Sept 13, 20220.19500.19500.18000.18500.185064,300
Sept 12, 20220.20000.21000.19000.19500.1950122,900
Sept 09, 20220.18000.20500.18000.20500.205011,100
Sept 08, 20220.18500.18500.18000.18000.180015,100
Sept 07, 20220.18500.18500.18500.18500.18506,100
Sept 06, 20220.19000.19000.19000.19000.19003,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...