FPC.V - Falco Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 20200.29500.30000.29000.30000.3000155,500
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
Mar. 16, 20200.19500.21000.17500.19000.1900287,400
Mar. 13, 20200.20500.26000.20000.20500.205081,400
Mar. 12, 20200.22000.22000.19500.21500.2150323,700
Mar. 11, 20200.24500.24500.23000.23000.2300285,300
Mar. 10, 20200.26000.27000.24500.24500.245039,800
Mar. 09, 20200.26000.26000.24000.24000.240038,200
Mar. 06, 20200.26500.26500.26000.26500.265051,600
Mar. 05, 20200.28500.28500.26500.26500.265048,400
Mar. 04, 20200.28000.28500.27000.28500.285057,200
Mar. 03, 20200.27000.27000.25000.26500.2650171,800
Mar. 02, 20200.26000.26000.25000.26000.260061,100
Feb. 28, 20200.26000.26000.21500.23000.2300397,400
Feb. 27, 20200.26500.30500.25500.26500.2650239,400
Feb. 26, 20200.27000.27000.26000.26000.2600121,800
Feb. 25, 20200.29000.29000.27500.27500.2750122,800
Feb. 24, 20200.30000.32000.29000.29000.2900236,300
Feb. 21, 20200.29500.31000.29000.30000.3000134,000
Feb. 20, 20200.29000.30500.28500.29500.2950152,900
Feb. 19, 20200.27000.29000.26000.29000.2900101,900
Feb. 18, 20200.26000.28500.26000.26000.2600596,000
Feb. 14, 20200.27500.27500.24500.25500.2550428,200
Feb. 13, 20200.28000.28000.27000.28000.2800133,000
Feb. 12, 20200.30000.30000.27500.27500.2750159,000
Feb. 11, 20200.29500.30000.29000.29500.2950152,600
Feb. 10, 20200.31000.31000.30500.31000.310075,800
Feb. 07, 20200.31000.31000.30500.30500.305012,800
Feb. 06, 20200.29500.31000.29500.31000.310042,100
Feb. 05, 20200.30000.30000.29000.29500.295054,800
Feb. 04, 20200.31000.31000.29500.29500.295013,600
Feb. 03, 20200.29000.30000.29000.30000.3000207,600
Jan. 31, 20200.30000.30000.28500.29500.2950244,900
Jan. 30, 20200.30500.31500.29500.29500.2950171,000
Jan. 29, 20200.31000.31000.30000.31000.310046,300
Jan. 28, 20200.33000.33000.30000.30000.3000134,500
Jan. 27, 20200.33500.34000.33000.33000.3300133,700
Jan. 24, 20200.32500.32500.32500.32500.325030,300
Jan. 23, 20200.31000.33000.30500.33000.3300250,500
Jan. 22, 20200.31000.31000.31000.31000.310060,500
Jan. 21, 20200.31000.31500.30500.31500.315093,200
Jan. 20, 20200.30000.31500.30000.31500.315031,900
Jan. 17, 20200.29500.30000.28500.29000.290037,400
Jan. 16, 20200.30000.30000.29500.29500.295064,000
Jan. 15, 20200.30000.31500.30000.30000.3000199,400
Jan. 14, 20200.28000.31500.28000.31500.3150184,100
Jan. 13, 20200.29000.29000.28000.28000.280043,500
Jan. 10, 20200.27500.28500.27500.28500.285077,100
Jan. 09, 20200.30000.30000.27500.27500.2750228,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...