Falcon Energy Materials PLC FLCN
TSXV · Canada · Non-Energy Minerals
CAD 0.9700+0.01 (+1.04%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.97 | +1.04% | CAD 0.96 | CAD 0.97 | CAD 0.96 | 2.00K |
| 2026-10-01 | CAD 0.96 | -2.04% | CAD 0.97 | CAD 0.97 | CAD 0.95 | 9.00K |
| 2026-09-30 | CAD 0.98 | +4.26% | CAD 0.94 | CAD 0.98 | CAD 0.94 | 30.50K |
| 2026-09-29 | CAD 0.94 | +1.08% | CAD 0.94 | CAD 0.94 | CAD 0.94 | 108.50K |
| 2026-09-28 | CAD 0.93 | -6.06% | CAD 0.98 | CAD 0.98 | CAD 0.92 | 16.70K |
| 2026-09-25 | CAD 0.99 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 0 |
| 2026-09-24 | CAD 0.99 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 0 |
| 2026-09-23 | CAD 0.99 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.99 | 0 |
| 2026-09-22 | CAD 0.99 | 0.00% | CAD 0.99 | CAD 1.00 | CAD 0.96 | 50.50K |
| 2026-09-21 | CAD 0.99 | +3.13% | CAD 0.98 | CAD 1.00 | CAD 0.98 | 7.00K |
| 2026-09-18 | CAD 0.96 | -2.04% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 500 |
| 2026-09-17 | CAD 0.98 | +2.08% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 900 |
| 2026-09-16 | CAD 0.96 | +1.05% | CAD 0.95 | CAD 0.96 | CAD 0.95 | 29.30K |
| 2026-09-15 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.94 | 6.50K |
| 2026-09-14 | CAD 0.95 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.95 | 5.00K |
| 2026-09-11 | CAD 0.95 | +1.06% | CAD 0.98 | CAD 0.99 | CAD 0.95 | 48.00K |
| 2026-09-10 | CAD 0.94 | -5.05% | CAD 0.98 | CAD 0.98 | CAD 0.94 | 15.60K |
| 2026-09-09 | CAD 0.99 | -3.88% | CAD 1.04 | CAD 1.05 | CAD 0.96 | 22.80K |
| 2026-09-08 | CAD 1.03 | -7.21% | CAD 1.10 | CAD 1.10 | CAD 1.03 | 19.00K |
| 2026-09-04 | CAD 1.11 | -0.89% | CAD 1.05 | CAD 1.12 | CAD 1.05 | 180.10K |
| 2026-09-03 | CAD 1.12 | 0.00% | CAD 1.11 | CAD 1.14 | CAD 1.03 | 222.00K |
| 2026-09-02 | CAD 1.12 | -2.61% | CAD 1.12 | CAD 1.13 | CAD 1.11 | 4.70K |
| 2026-09-01 | CAD 1.15 | -0.86% | CAD 1.14 | CAD 1.16 | CAD 1.14 | 82.70K |
| 2026-08-31 | CAD 1.16 | +3.57% | CAD 1.10 | CAD 1.16 | CAD 1.09 | 142.60K |
| 2026-08-28 | CAD 1.12 | 0.00% | CAD 1.12 | CAD 1.14 | CAD 1.10 | 59.10K |
| 2026-08-27 | CAD 1.12 | +13.13% | CAD 0.98 | CAD 1.12 | CAD 0.97 | 261.30K |
| 2026-08-26 | CAD 0.99 | +2.06% | CAD 0.99 | CAD 1.00 | CAD 0.97 | 9.50K |
| 2026-08-25 | CAD 0.97 | +1.04% | CAD 0.96 | CAD 0.97 | CAD 0.96 | 79.50K |
| 2026-08-24 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.95 | 38.90K |
| 2026-08-21 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 9.20K |
| 2026-08-20 | CAD 0.96 | 0.00% | CAD 0.95 | CAD 0.96 | CAD 0.95 | 35.50K |
| 2026-08-19 | CAD 0.96 | +5.49% | CAD 0.91 | CAD 0.96 | CAD 0.90 | 67.60K |
| 2026-08-18 | CAD 0.91 | -5.21% | CAD 0.94 | CAD 0.95 | CAD 0.91 | 54.00K |
| 2026-08-17 | CAD 0.96 | -2.04% | CAD 0.97 | CAD 0.97 | CAD 0.95 | 23.20K |
| 2026-08-14 | CAD 0.98 | +7.69% | CAD 0.93 | CAD 0.98 | CAD 0.93 | 129.20K |
| 2026-08-13 | CAD 0.91 | +3.41% | CAD 0.90 | CAD 0.91 | CAD 0.90 | 413.00K |
| 2026-08-12 | CAD 0.88 | +1.15% | CAD 0.87 | CAD 0.89 | CAD 0.87 | 35.50K |
| 2026-08-11 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.90 | CAD 0.87 | 57.50K |
| 2026-08-10 | CAD 0.87 | +2.35% | CAD 0.86 | CAD 0.87 | CAD 0.86 | 34.50K |
| 2026-08-07 | CAD 0.85 | -1.16% | CAD 0.86 | CAD 0.86 | CAD 0.85 | 37.10K |
| 2026-08-06 | CAD 0.86 | +1.18% | CAD 0.85 | CAD 0.86 | CAD 0.84 | 267.10K |
| 2026-08-05 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 16.50K |
| 2026-08-04 | CAD 0.85 | -3.41% | CAD 0.84 | CAD 0.85 | CAD 0.84 | 6.00K |
| 2026-07-31 | CAD 0.88 | 0.00% | CAD 0.86 | CAD 0.88 | CAD 0.85 | 14.50K |
| 2026-07-30 | CAD 0.88 | +2.33% | CAD 0.83 | CAD 0.88 | CAD 0.83 | 21.50K |
| 2026-07-29 | CAD 0.86 | -3.37% | CAD 0.87 | CAD 0.90 | CAD 0.86 | 34.50K |
| 2026-07-28 | CAD 0.89 | -1.11% | CAD 0.87 | CAD 0.89 | CAD 0.85 | 3.50K |
| 2026-07-27 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.85 | 41.50K |
| 2026-07-24 | CAD 0.90 | +1.12% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 600 |
| 2026-07-23 | CAD 0.89 | -3.26% | CAD 0.90 | CAD 0.90 | CAD 0.89 | 8.50K |
| 2026-07-22 | CAD 0.92 | 0.00% | CAD 0.90 | CAD 0.92 | CAD 0.90 | 29.50K |
| 2026-07-21 | CAD 0.92 | -3.16% | CAD 0.95 | CAD 0.95 | CAD 0.86 | 19.50K |
| 2026-07-20 | CAD 0.95 | +3.26% | CAD 0.92 | CAD 0.97 | CAD 0.92 | 18.50K |
| 2026-07-17 | CAD 0.92 | +9.52% | CAD 0.82 | CAD 0.92 | CAD 0.82 | 17.10K |
| 2026-07-16 | CAD 0.84 | 0.00% | CAD 0.82 | CAD 0.84 | CAD 0.82 | 2.50K |
| 2026-07-15 | CAD 0.84 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.81 | 41.70K |
| 2026-07-14 | CAD 0.84 | +3.70% | CAD 0.79 | CAD 0.84 | CAD 0.78 | 41.00K |
| 2026-07-13 | CAD 0.81 | +1.25% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 52.00K |
| 2026-07-10 | CAD 0.80 | +2.56% | CAD 0.77 | CAD 0.80 | CAD 0.75 | 98.60K |
| 2026-07-09 | CAD 0.78 | -3.70% | CAD 0.81 | CAD 0.81 | CAD 0.78 | 33.50K |
| 2026-07-08 | CAD 0.81 | +1.25% | CAD 0.78 | CAD 0.81 | CAD 0.78 | 5.00K |
| 2026-07-07 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-07-06 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 0 |
| 2026-07-03 | CAD 0.80 | +3.90% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 500 |
| 2026-07-02 | CAD 0.77 | -3.75% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 5.30K |
| 2026-06-30 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 6.00K |
| 2026-06-29 | CAD 0.80 | -4.76% | CAD 0.83 | CAD 0.83 | CAD 0.80 | 18.00K |
| 2026-06-26 | CAD 0.84 | +1.20% | CAD 0.82 | CAD 0.84 | CAD 0.82 | 16.50K |
| 2026-06-25 | CAD 0.83 | 0.00% | CAD 0.79 | CAD 0.84 | CAD 0.72 | 35.00K |
| 2026-06-24 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-06-23 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-06-22 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 0 |
| 2026-06-19 | CAD 0.83 | +5.06% | CAD 0.83 | CAD 0.83 | CAD 0.83 | 2.60K |
| 2026-06-18 | CAD 0.79 | -5.95% | CAD 0.80 | CAD 0.80 | CAD 0.79 | 3.00K |
| 2026-06-17 | CAD 0.84 | +2.44% | CAD 0.80 | CAD 0.84 | CAD 0.79 | 66.50K |
| 2026-06-16 | CAD 0.82 | +1.23% | CAD 0.82 | CAD 0.83 | CAD 0.77 | 69.70K |
| 2026-06-15 | CAD 0.81 | +8.00% | CAD 0.81 | CAD 0.81 | CAD 0.78 | 17.00K |
| 2026-06-12 | CAD 0.75 | +1.35% | CAD 0.74 | CAD 0.75 | CAD 0.74 | 23.50K |
| 2026-06-11 | CAD 0.74 | -1.33% | CAD 0.75 | CAD 0.75 | CAD 0.73 | 10.30K |
| 2026-06-10 | CAD 0.75 | -6.25% | CAD 0.76 | CAD 0.76 | CAD 0.75 | 4.00K |
| 2026-06-09 | CAD 0.80 | +3.90% | CAD 0.76 | CAD 0.80 | CAD 0.75 | 18.00K |
| 2026-06-08 | CAD 0.77 | +1.32% | CAD 0.78 | CAD 0.78 | CAD 0.77 | 4.50K |
| 2026-06-05 | CAD 0.76 | -9.52% | CAD 0.82 | CAD 0.82 | CAD 0.74 | 172.30K |
| 2026-06-04 | CAD 0.84 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 1.60K |
| 2026-06-03 | CAD 0.84 | +1.20% | CAD 0.84 | CAD 0.84 | CAD 0.83 | 26.10K |
| 2026-06-02 | CAD 0.83 | -2.35% | CAD 0.84 | CAD 0.84 | CAD 0.83 | 19.60K |
| 2026-06-01 | CAD 0.85 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.85 | 7.50K |
| 2026-05-29 | CAD 0.85 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.85 | 19.00K |
| 2026-05-28 | CAD 0.85 | -5.56% | CAD 0.86 | CAD 0.89 | CAD 0.85 | 18.20K |
| 2026-05-27 | CAD 0.90 | -1.10% | CAD 0.93 | CAD 0.93 | CAD 0.82 | 31.50K |