Canada markets close in 1 hour 37 minutes

Falco Resources Ltd. (FPC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3850-0.0150 (-3.75%)
As of 1:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20200.39500.39500.38000.38500.385049,923
Oct. 21, 20200.39500.40000.37500.40000.4000145,400
Oct. 20, 20200.42000.43000.38500.39500.3950415,600
Oct. 19, 20200.40000.44000.39500.43500.4350374,900
Oct. 16, 20200.40000.40500.39500.40000.400039,000
Oct. 15, 20200.41500.41500.40000.41000.410017,200
Oct. 14, 20200.41500.42000.40500.40500.405084,900
Oct. 13, 20200.41500.41500.40500.40500.405035,700
Oct. 09, 20200.40000.41500.40000.41500.415031,800
Oct. 08, 20200.41000.41000.40000.40000.400053,100
Oct. 07, 20200.41500.42000.41000.41000.41006,400
Oct. 06, 20200.42000.42500.39500.39500.395089,200
Oct. 05, 20200.41500.42000.41500.42000.420047,700
Oct. 02, 20200.41500.42000.41500.41500.415047,200
Oct. 01, 20200.43000.43500.41500.42000.4200210,900
Sep. 30, 20200.43000.43000.43000.43000.430015,000
Sep. 29, 20200.43000.43000.43000.43000.4300800
Sep. 28, 20200.40500.45000.40500.44000.4400201,000
Sep. 25, 20200.40500.41000.40500.41000.4100162,600
Sep. 24, 20200.39500.41000.38500.41000.410080,500
Sep. 23, 20200.38000.39000.37500.39000.3900205,800
Sep. 22, 20200.41500.42500.38000.38500.3850368,500
Sep. 21, 20200.43000.43000.40000.41000.4100148,700
Sep. 18, 20200.43000.43500.42000.42000.4200114,400
Sep. 17, 20200.45000.45000.42500.43000.4300172,200
Sep. 16, 20200.44500.46000.44000.45000.4500198,800
Sep. 15, 20200.44000.45000.42000.43500.4350188,200
Sep. 14, 20200.44000.45000.44000.44000.4400162,100
Sep. 11, 20200.44000.44000.43500.44000.440063,000
Sep. 10, 20200.45500.45500.44500.44500.445098,900
Sep. 09, 20200.46500.46500.44000.46000.460089,100
Sep. 08, 20200.44500.47000.44500.46500.4650105,100
Sep. 04, 20200.44000.44500.43000.44500.445083,500
Sep. 03, 20200.45500.45500.42500.44500.4450451,800
Sep. 02, 20200.47000.47000.45500.46500.4650116,600
Sep. 01, 20200.46500.47000.46000.46500.4650106,700
Aug. 31, 20200.47000.47000.45000.45500.4550110,300
Aug. 28, 20200.45000.47000.45000.46500.4650142,800
Aug. 27, 20200.44000.45000.44000.45000.450066,100
Aug. 26, 20200.43000.45000.43000.43500.4350112,600
Aug. 25, 20200.45000.45500.43500.43500.4350160,400
Aug. 24, 20200.47500.47500.44000.44500.4450296,400
Aug. 21, 20200.46500.48500.46500.47500.4750176,100
Aug. 20, 20200.46000.47000.46000.47000.470052,200
Aug. 19, 20200.48000.48000.46500.47000.470064,600
Aug. 18, 20200.49000.50000.48500.49000.4900121,500
Aug. 17, 20200.47500.50000.47500.48500.4850196,100
Aug. 14, 20200.48000.48000.46000.46500.465046,500
Aug. 13, 20200.47000.49500.46000.46500.4650449,500
Aug. 12, 20200.47500.47500.43500.45500.4550197,100
Aug. 11, 20200.48500.50000.42000.44000.4400660,100
Aug. 10, 20200.54000.54000.48500.48500.4850177,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...