Canada markets close in 5 hours 8 minutes

Falco Resources Ltd. (FPC.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
As of 10:39AM EST. Market open.
Time Period:
Dec 11, 2022 - Dec 11, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20230.12000.12000.12000.12000.120074,900
Dec 08, 20230.12000.12000.12000.12000.120020,000
Dec 07, 20230.12000.12000.11500.12000.120094,000
Dec 06, 20230.12000.12000.12000.12000.120042,000
Dec 05, 20230.12000.12000.12000.12000.12006,000
Dec 04, 20230.12000.12500.11500.11500.115057,400
Dec 01, 20230.12000.12500.12000.12500.1250214,600
Nov 30, 20230.11500.11500.11500.11500.115042,100
Nov 29, 20230.12000.12000.12000.12000.120066,800
Nov 28, 20230.12000.12000.11500.11500.115025,500
Nov 27, 20230.11000.11500.11000.11500.115014,100
Nov 24, 20230.11500.11500.11500.11500.1150169,700
Nov 23, 20230.12500.12500.12500.12500.12501,500
Nov 22, 20230.12000.12000.12000.12000.120043,300
Nov 21, 20230.12500.12500.12000.12000.120022,500
Nov 20, 20230.12500.12500.12000.12000.1200340,400
Nov 17, 20230.12500.12500.12000.12000.1200111,000
Nov 16, 20230.12500.12500.12500.12500.125016,000
Nov 15, 20230.13000.13000.12500.12500.125011,000
Nov 14, 20230.12500.12500.12500.12500.12508,100
Nov 13, 20230.13500.13500.12000.12000.120051,500
Nov 10, 20230.13000.13000.13000.13000.1300193,500
Nov 09, 20230.13500.13500.13500.13500.135015,000
Nov 08, 20230.13500.13500.13500.13500.13506,000
Nov 07, 20230.13000.13500.13000.13500.135075,400
Nov 06, 20230.13000.13500.13000.13500.135018,500
Nov 03, 20230.13000.13000.13000.13000.130075,800
Nov 02, 20230.13000.13000.13000.13000.1300316,900
Nov 01, 20230.13000.13000.13000.13000.1300170,500
Oct 31, 20230.13000.13000.13000.13000.13006,800
Oct 30, 20230.13000.13000.13000.13000.130011,000
Oct 27, 20230.12500.13000.12500.13000.1300498,100
Oct 26, 20230.11500.12500.11500.12500.125065,100
Oct 25, 20230.12000.12000.11500.11500.115013,500
Oct 24, 20230.11500.11500.11500.11500.115096,700
Oct 23, 20230.12500.12500.11500.11500.115014,500
Oct 20, 20230.12500.12500.12000.12000.120028,300
Oct 19, 20230.12500.12500.12500.12500.125017,500
Oct 18, 20230.12500.12500.12000.12500.1250103,300
Oct 17, 20230.12000.12500.12000.12500.12506,800
Oct 16, 20230.13000.13000.12500.13000.130016,300
Oct 13, 20230.12000.12000.11000.12000.120089,600
Oct 12, 20230.11500.11500.11500.11500.115012,300
Oct 11, 20230.12000.12000.11500.11500.115077,300
Oct 10, 20230.12000.12500.11500.12000.120070,300
Oct 06, 20230.12000.12500.12000.12500.12502,500
Oct 05, 20230.12500.12500.12000.12500.125012,000
Oct 04, 20230.12500.13000.12500.12500.125019,500
Oct 03, 20230.12500.13000.12500.13000.13006,000
Oct 02, 20230.12500.12500.12000.12000.120018,500
Sept 29, 20230.13500.13500.12500.12500.12508,000
Sept 28, 20230.12500.12500.12500.12500.12505,100
Sept 27, 20230.13000.13000.13000.13000.1300103,200
Sept 26, 20230.13000.13000.12000.12500.125064,700
Sept 25, 20230.13500.13500.12500.12500.1250211,300
Sept 22, 20230.13500.13500.13500.13500.13509,000
Sept 21, 20230.13500.13500.13500.13500.135019,000
Sept 20, 20230.13500.14000.13500.13500.135074,400
Sept 19, 20230.14000.14000.14000.14000.14004,500
Sept 18, 20230.14000.14000.14000.14000.140036,000
Sept 15, 20230.14000.14000.14000.14000.14003,000
Sept 14, 20230.14000.14000.13500.14000.1400118,500
Sept 13, 20230.14000.14000.14000.14000.140026,200
Sept 12, 20230.14500.14500.14000.14000.1400117,500
Sept 11, 20230.14500.14500.14000.14000.140093,000
Sept 08, 20230.14500.14500.14500.14500.145075,300
Sept 07, 20230.15000.15000.14500.14500.145084,500
Sept 06, 20230.14000.14500.14000.14500.14507,000
Sept 05, 20230.13500.14000.13500.14000.14003,600
Sept 01, 20230.13500.14500.13500.13500.135031,000
Aug 31, 20230.13500.13500.13000.13000.130025,200
Aug 30, 20230.14500.14500.13500.13500.135021,000
Aug 29, 20230.13000.13500.13000.13500.135014,100
Aug 28, 20230.14000.14000.13000.13000.130018,900
Aug 25, 20230.13500.13500.13000.13500.135011,500
Aug 24, 20230.13000.13500.13000.13500.135014,500
Aug 23, 20230.14000.14000.14000.14000.1400-
Aug 22, 20230.14000.14000.14000.14000.1400-
Aug 21, 20230.13000.14000.13000.14000.140030,000
Aug 18, 20230.13500.13500.13500.13500.1350100
Aug 17, 20230.13500.13500.13500.13500.13507,500
Aug 16, 20230.13500.14000.13500.13500.135056,200
Aug 15, 20230.14000.14000.13500.13500.135015,100
Aug 14, 20230.14000.14000.13500.13500.13502,000
Aug 11, 20230.13500.13500.13500.13500.135031,400
Aug 10, 20230.15500.15500.13000.13500.1350243,100
Aug 09, 20230.15500.15500.15500.15500.155020,000
Aug 08, 20230.15000.16500.15000.16500.165070,500
Aug 04, 20230.17000.17000.16500.16500.165041,600
Aug 03, 20230.16500.16500.16000.16000.160041,000
Aug 02, 20230.16500.16500.16500.16500.1650-
Aug 01, 20230.16500.16500.16500.16500.1650-
Jul 31, 20230.16500.17000.16000.16500.165078,000
Jul 28, 20230.16500.16500.16000.16000.160050,400
Jul 27, 20230.17000.17000.16500.17000.170067,000
Jul 26, 20230.16000.16000.16000.16000.160037,700
Jul 25, 20230.16500.16500.16500.16500.165034,500
Jul 24, 20230.15500.17000.15500.16500.165091,600
Jul 21, 20230.15000.15500.15000.15500.1550241,100
Jul 20, 20230.14500.14500.14500.14500.14501,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...