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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	0.4000	0.4200	0.3900	0.4200	0.4200	135,711
Jan. 21, 2021	0.3950	0.3950	0.3950	0.3950	0.3950	35,250
Jan. 20, 2021	0.3900	0.4050	0.3900	0.4000	0.4000	78,427
Jan. 19, 2021	0.3900	0.4000	0.3900	0.3950	0.3950	51,124
Jan. 18, 2021	0.4000	0.4100	0.3850	0.3900	0.3900	324,445
Jan. 15, 2021	0.4200	0.4350	0.4000	0.4000	0.4000	289,763
Jan. 14, 2021	0.4100	0.4200	0.4000	0.4200	0.4200	186,486
Jan. 13, 2021	0.4100	0.4100	0.4050	0.4100	0.4100	61,065
Jan. 12, 2021	0.4050	0.4100	0.4000	0.4100	0.4100	641,247
Jan. 11, 2021	0.4050	0.4100	0.4000	0.4050	0.4050	357,297
Jan. 08, 2021	0.4150	0.4150	0.4000	0.4000	0.4000	178,898
Jan. 07, 2021	0.4200	0.4250	0.4150	0.4150	0.4150	233,884
Jan. 06, 2021	0.4300	0.4300	0.4200	0.4200	0.4200	73,313
Jan. 05, 2021	0.4350	0.4350	0.4250	0.4250	0.4250	143,814
Jan. 04, 2021	0.4100	0.4500	0.4100	0.4300	0.4300	303,783
Dec. 31, 2020	0.4100	0.4200	0.4100	0.4100	0.4100	208,355
Dec. 30, 2020	0.4000	0.4100	0.4000	0.4050	0.4050	107,061
Dec. 29, 2020	0.4000	0.4150	0.3900	0.4100	0.4100	373,690
Dec. 24, 2020	0.4200	0.4200	0.4100	0.4100	0.4100	170,000
Dec. 23, 2020	0.4100	0.4300	0.4100	0.4250	0.4250	129,755
Dec. 22, 2020	0.4150	0.4200	0.4100	0.4150	0.4150	248,558
Dec. 21, 2020	0.4200	0.4200	0.4050	0.4150	0.4150	135,575
Dec. 18, 2020	0.4400	0.4400	0.4150	0.4150	0.4150	131,180
Dec. 17, 2020	0.4200	0.4300	0.4150	0.4250	0.4250	222,841
Dec. 16, 2020	0.4100	0.4200	0.4100	0.4200	0.4200	7,802
Dec. 15, 2020	0.4050	0.4150	0.4000	0.4050	0.4050	83,567
Dec. 14, 2020	0.4100	0.4200	0.4000	0.4100	0.4100	168,255
Dec. 11, 2020	0.4150	0.4250	0.4000	0.4000	0.4000	141,423
Dec. 10, 2020	0.4400	0.4500	0.4100	0.4250	0.4250	513,002
Dec. 09, 2020	0.4600	0.4600	0.4500	0.4500	0.4500	155,184
Dec. 08, 2020	0.4600	0.4650	0.4550	0.4650	0.4650	237,214
Dec. 07, 2020	0.4550	0.4650	0.4550	0.4550	0.4550	219,877
Dec. 04, 2020	0.4500	0.4600	0.4450	0.4600	0.4600	170,198
Dec. 03, 2020	0.4550	0.4550	0.4400	0.4400	0.4400	65,465
Dec. 02, 2020	0.4500	0.4650	0.4400	0.4550	0.4550	358,567
Dec. 01, 2020	0.4300	0.4500	0.4300	0.4500	0.4500	218,242
Nov. 30, 2020	0.4450	0.4500	0.4250	0.4350	0.4350	258,623
Nov. 27, 2020	0.4400	0.4650	0.4200	0.4500	0.4500	461,098
Nov. 26, 2020	0.4450	0.4550	0.4300	0.4300	0.4300	472,318
Nov. 25, 2020	0.4000	0.4550	0.4000	0.4450	0.4450	1,890,364
Nov. 24, 2020	0.3850	0.3850	0.3650	0.3850	0.3850	164,487
Nov. 23, 2020	0.3900	0.3900	0.3700	0.3800	0.3800	215,105
Nov. 20, 2020	0.3850	0.3900	0.3800	0.3900	0.3900	131,968
Nov. 19, 2020	0.3700	0.3800	0.3700	0.3800	0.3800	24,839
Nov. 18, 2020	0.3800	0.4000	0.3750	0.3750	0.3750	408,914
Nov. 17, 2020	0.3950	0.3950	0.3750	0.3850	0.3850	290,557
Nov. 16, 2020	0.4000	0.4000	0.3900	0.3900	0.3900	44,885
Nov. 13, 2020	0.3900	0.4000	0.3850	0.4000	0.4000	62,690
Nov. 12, 2020	0.3900	0.4000	0.3800	0.4000	0.4000	150,144
Nov. 11, 2020	0.3900	0.3900	0.3800	0.3850	0.3850	197,707
Nov. 10, 2020	0.3900	0.3900	0.3800	0.3800	0.3800	316,093
Nov. 09, 2020	0.3900	0.3900	0.3800	0.3900	0.3900	203,831
Nov. 06, 2020	0.4100	0.4100	0.3900	0.3900	0.3900	352,990
Nov. 05, 2020	0.4000	0.4100	0.3950	0.4100	0.4100	174,027
Nov. 04, 2020	0.4000	0.4050	0.3900	0.4000	0.4000	34,913
Nov. 03, 2020	0.4050	0.4050	0.4000	0.4050	0.4050	53,424
Nov. 02, 2020	0.4150	0.4150	0.4000	0.4000	0.4000	471,326
Oct. 30, 2020	0.4050	0.4100	0.3950	0.3950	0.3950	193,300
Oct. 29, 2020	0.4100	0.4100	0.3800	0.3950	0.3950	235,905
Oct. 28, 2020	0.4100	0.4150	0.3900	0.4100	0.4100	1,129,628
Oct. 27, 2020	0.4500	0.4700	0.3950	0.3950	0.3950	3,133,480
Oct. 26, 2020	0.3850	0.3950	0.3850	0.3900	0.3900	54,900
Oct. 23, 2020	0.3900	0.3900	0.3850	0.3900	0.3900	47,900
Oct. 22, 2020	0.3950	0.3950	0.3800	0.3900	0.3900	54,923
Oct. 21, 2020	0.3950	0.4000	0.3750	0.4000	0.4000	145,386
Oct. 20, 2020	0.4200	0.4300	0.3850	0.3950	0.3950	415,578
Oct. 19, 2020	0.4000	0.4400	0.3950	0.4350	0.4350	374,857
Oct. 16, 2020	0.4000	0.4050	0.3950	0.4000	0.4000	39,031
Oct. 15, 2020	0.4150	0.4150	0.4000	0.4100	0.4100	17,150
Oct. 14, 2020	0.4150	0.4200	0.4050	0.4050	0.4050	84,936
Oct. 13, 2020	0.4150	0.4150	0.4050	0.4050	0.4050	35,724
Oct. 09, 2020	0.4000	0.4150	0.4000	0.4150	0.4150	31,809
Oct. 08, 2020	0.4100	0.4100	0.4000	0.4000	0.4000	53,105
Oct. 07, 2020	0.4150	0.4200	0.4100	0.4100	0.4100	6,419
Oct. 06, 2020	0.4200	0.4250	0.3950	0.3950	0.3950	89,182
Oct. 05, 2020	0.4150	0.4200	0.4150	0.4200	0.4200	47,708
Oct. 02, 2020	0.4150	0.4200	0.4150	0.4150	0.4150	47,220
Oct. 01, 2020	0.4300	0.4350	0.4150	0.4200	0.4200	210,930
Sep. 30, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	15,000
Sep. 29, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	771
Sep. 28, 2020	0.4050	0.4500	0.4050	0.4400	0.4400	200,975
Sep. 25, 2020	0.4050	0.4100	0.4050	0.4100	0.4100	162,632
Sep. 24, 2020	0.3950	0.4100	0.3850	0.4100	0.4100	80,527
Sep. 23, 2020	0.3800	0.3900	0.3750	0.3900	0.3900	205,818
Sep. 22, 2020	0.4150	0.4250	0.3800	0.3850	0.3850	368,476
Sep. 21, 2020	0.4300	0.4300	0.4000	0.4100	0.4100	148,735
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	0.4500	0.4500	0.4250	0.4300	0.4300	172,200
Sep. 16, 2020	0.4450	0.4600	0.4400	0.4500	0.4500	198,801
Sep. 15, 2020	0.4400	0.4500	0.4200	0.4350	0.4350	188,221
Sep. 14, 2020	0.4400	0.4500	0.4400	0.4400	0.4400	162,055
Sep. 11, 2020	0.4400	0.4400	0.4350	0.4400	0.4400	63,000
Sep. 10, 2020	0.4550	0.4550	0.4450	0.4450	0.4450	98,913
Sep. 09, 2020	0.4650	0.4650	0.4400	0.4600	0.4600	89,114
Sep. 08, 2020	0.4450	0.4700	0.4450	0.4650	0.4650	105,085
Sep. 04, 2020	0.4400	0.4450	0.4300	0.4450	0.4450	83,500
Sep. 03, 2020	0.4550	0.4550	0.4250	0.4450	0.4450	451,806
Sep. 02, 2020	0.4700	0.4700	0.4550	0.4650	0.4650	116,645
Sep. 01, 2020	0.4650	0.4700	0.4600	0.4650	0.4650	106,695
Aug. 31, 2020	0.4700	0.4700	0.4500	0.4550	0.4550	110,335
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.02(-0.57%)

Falco Resources Ltd. (FPC.V)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.02(-0.57%)