Falco Resources Ltd. FPC
TSXV · Canada · Non-Energy Minerals
CAD 0.53000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.53 | 0.00% | CAD 0.54 | CAD 0.54 | CAD 0.50 | 384.90K |
| 2026-09-30 | CAD 0.53 | -2.75% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 526.00K |
| 2026-09-29 | CAD 0.55 | +0.93% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 91.00K |
| 2026-09-28 | CAD 0.54 | -2.70% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 113.50K |
| 2026-09-25 | CAD 0.56 | +0.91% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 33.40K |
| 2026-09-24 | CAD 0.55 | -1.79% | CAD 0.58 | CAD 0.58 | CAD 0.55 | 37.70K |
| 2026-09-23 | CAD 0.56 | -4.27% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 179.40K |
| 2026-09-22 | CAD 0.58 | +0.86% | CAD 0.59 | CAD 0.61 | CAD 0.56 | 858.80K |
| 2026-09-21 | CAD 0.58 | 0.00% | CAD 0.59 | CAD 0.60 | CAD 0.58 | 280.50K |
| 2026-09-18 | CAD 0.58 | -0.85% | CAD 0.57 | CAD 0.59 | CAD 0.57 | 86.80K |
| 2026-09-17 | CAD 0.58 | +0.86% | CAD 0.59 | CAD 0.61 | CAD 0.58 | 173.20K |
| 2026-09-16 | CAD 0.58 | -3.33% | CAD 0.60 | CAD 0.61 | CAD 0.58 | 227.60K |
| 2026-09-15 | CAD 0.60 | +7.14% | CAD 0.58 | CAD 0.61 | CAD 0.57 | 308.90K |
| 2026-09-14 | CAD 0.56 | -8.20% | CAD 0.62 | CAD 0.62 | CAD 0.55 | 683.90K |
| 2026-09-11 | CAD 0.61 | +1.67% | CAD 0.60 | CAD 0.63 | CAD 0.60 | 272.50K |
| 2026-09-10 | CAD 0.60 | -1.64% | CAD 0.61 | CAD 0.62 | CAD 0.60 | 529.60K |
| 2026-09-09 | CAD 0.61 | +1.67% | CAD 0.59 | CAD 0.62 | CAD 0.59 | 228.90K |
| 2026-09-08 | CAD 0.60 | +3.45% | CAD 0.57 | CAD 0.63 | CAD 0.57 | 480.40K |
| 2026-09-04 | CAD 0.58 | +7.41% | CAD 0.55 | CAD 0.59 | CAD 0.54 | 1.23M |
| 2026-09-03 | CAD 0.54 | +1.89% | CAD 0.54 | CAD 0.55 | CAD 0.52 | 169.70K |
| 2026-09-02 | CAD 0.53 | +1.92% | CAD 0.52 | CAD 0.54 | CAD 0.52 | 74.50K |
| 2026-09-01 | CAD 0.52 | -3.70% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 250.70K |
| 2026-08-31 | CAD 0.54 | -1.82% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 279.30K |
| 2026-08-28 | CAD 0.55 | -1.79% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 249.40K |
| 2026-08-27 | CAD 0.56 | +2.75% | CAD 0.54 | CAD 0.57 | CAD 0.54 | 251.70K |
| 2026-08-26 | CAD 0.55 | +0.93% | CAD 0.54 | CAD 0.55 | CAD 0.54 | 146.00K |
| 2026-08-25 | CAD 0.54 | 0.00% | CAD 0.53 | CAD 0.56 | CAD 0.53 | 374.60K |
| 2026-08-24 | CAD 0.54 | +5.88% | CAD 0.52 | CAD 0.56 | CAD 0.51 | 1.19M |
| 2026-08-21 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.53 | CAD 0.51 | 403.40K |
| 2026-08-20 | CAD 0.51 | -1.92% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 127.10K |
| 2026-08-19 | CAD 0.52 | +4.00% | CAD 0.51 | CAD 0.53 | CAD 0.51 | 108.00K |
| 2026-08-18 | CAD 0.50 | -5.66% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 214.10K |
| 2026-08-17 | CAD 0.53 | +1.92% | CAD 0.52 | CAD 0.54 | CAD 0.51 | 364.60K |
| 2026-08-14 | CAD 0.52 | +1.96% | CAD 0.51 | CAD 0.53 | CAD 0.51 | 216.70K |
| 2026-08-13 | CAD 0.51 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.51 | 51.20K |
| 2026-08-12 | CAD 0.51 | -0.97% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 201.30K |
| 2026-08-11 | CAD 0.51 | -0.96% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 153.40K |
| 2026-08-10 | CAD 0.52 | -1.89% | CAD 0.51 | CAD 0.53 | CAD 0.50 | 420.60K |
| 2026-08-07 | CAD 0.53 | +3.92% | CAD 0.52 | CAD 0.55 | CAD 0.51 | 1.08M |
| 2026-08-06 | CAD 0.51 | +2.00% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 162.30K |
| 2026-08-05 | CAD 0.50 | +4.17% | CAD 0.49 | CAD 0.52 | CAD 0.49 | 574.00K |
| 2026-08-04 | CAD 0.48 | +4.35% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 177.30K |
| 2026-07-31 | CAD 0.46 | -1.08% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 169.00K |
| 2026-07-30 | CAD 0.47 | +3.33% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 47.30K |
| 2026-07-29 | CAD 0.45 | +1.12% | CAD 0.45 | CAD 0.47 | CAD 0.44 | 143.60K |
| 2026-07-28 | CAD 0.44 | -5.32% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 296.40K |
| 2026-07-27 | CAD 0.47 | +2.17% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 311.10K |
| 2026-07-24 | CAD 0.46 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 46.40K |
| 2026-07-23 | CAD 0.46 | -3.16% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 194.20K |
| 2026-07-22 | CAD 0.47 | +0.42% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 116.60K |
| 2026-07-21 | CAD 0.47 | +1.72% | CAD 0.47 | CAD 0.48 | CAD 0.47 | 813.00K |
| 2026-07-20 | CAD 0.47 | +6.90% | CAD 0.43 | CAD 0.47 | CAD 0.43 | 472.60K |
| 2026-07-17 | CAD 0.44 | -2.25% | CAD 0.45 | CAD 0.45 | CAD 0.43 | 297.20K |
| 2026-07-16 | CAD 0.44 | -5.32% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 391.10K |
| 2026-07-15 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 978.70K |
| 2026-07-14 | CAD 0.47 | +1.51% | CAD 0.46 | CAD 0.49 | CAD 0.46 | 337.00K |
| 2026-07-13 | CAD 0.46 | +0.65% | CAD 0.46 | CAD 0.47 | CAD 0.44 | 584.10K |
| 2026-07-10 | CAD 0.46 | -1.08% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 61.80K |
| 2026-07-09 | CAD 0.47 | +3.33% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 387.80K |
| 2026-07-08 | CAD 0.45 | -4.26% | CAD 0.46 | CAD 0.46 | CAD 0.44 | 718.20K |
| 2026-07-07 | CAD 0.47 | -4.08% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 625.60K |
| 2026-07-06 | CAD 0.49 | -5.77% | CAD 0.52 | CAD 0.52 | CAD 0.49 | 402.50K |
| 2026-07-03 | CAD 0.52 | +6.12% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 1.26M |
| 2026-07-02 | CAD 0.49 | +1.03% | CAD 0.50 | CAD 0.51 | CAD 0.47 | 1.10M |
| 2026-06-30 | CAD 0.49 | -1.02% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 815.50K |
| 2026-06-29 | CAD 0.49 | -4.85% | CAD 0.52 | CAD 0.52 | CAD 0.49 | 424.70K |
| 2026-06-26 | CAD 0.51 | +4.04% | CAD 0.49 | CAD 0.54 | CAD 0.49 | 1.22M |
| 2026-06-25 | CAD 0.50 | +5.32% | CAD 0.47 | CAD 0.50 | CAD 0.46 | 1.39M |
| 2026-06-24 | CAD 0.47 | -9.62% | CAD 0.51 | CAD 0.51 | CAD 0.44 | 2.41M |
| 2026-06-23 | CAD 0.52 | -3.70% | CAD 0.53 | CAD 0.54 | CAD 0.50 | 580.10K |
| 2026-06-22 | CAD 0.54 | -9.24% | CAD 0.59 | CAD 0.59 | CAD 0.54 | 727.00K |
| 2026-06-19 | CAD 0.60 | -0.83% | CAD 0.60 | CAD 0.61 | CAD 0.57 | 735.80K |
| 2026-06-18 | CAD 0.60 | +5.26% | CAD 0.57 | CAD 0.60 | CAD 0.57 | 860.00K |
| 2026-06-17 | CAD 0.57 | +14.00% | CAD 0.54 | CAD 0.64 | CAD 0.54 | 3.65M |
| 2026-06-16 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 247.60K |
| 2026-06-15 | CAD 0.50 | 0.00% | CAD 0.50 | CAD 0.54 | CAD 0.50 | 328.20K |
| 2026-06-12 | CAD 0.50 | +1.42% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 533.70K |
| 2026-06-11 | CAD 0.49 | +10.79% | CAD 0.44 | CAD 0.50 | CAD 0.44 | 375.70K |
| 2026-06-10 | CAD 0.44 | -4.91% | CAD 0.44 | CAD 0.47 | CAD 0.44 | 609.30K |
| 2026-06-09 | CAD 0.47 | -3.51% | CAD 0.49 | CAD 0.49 | CAD 0.46 | 389.40K |
| 2026-06-08 | CAD 0.49 | +1.04% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 371.70K |
| 2026-06-05 | CAD 0.48 | -7.69% | CAD 0.50 | CAD 0.51 | CAD 0.47 | 880.60K |
| 2026-06-04 | CAD 0.52 | +7.22% | CAD 0.48 | CAD 0.53 | CAD 0.48 | 1.87M |
| 2026-06-03 | CAD 0.49 | -1.02% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 215.70K |
| 2026-06-02 | CAD 0.49 | -2.00% | CAD 0.48 | CAD 0.50 | CAD 0.47 | 350.20K |
| 2026-06-01 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 258.70K |
| 2026-05-29 | CAD 0.49 | +3.16% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 276.90K |
| 2026-05-28 | CAD 0.47 | +1.06% | CAD 0.47 | CAD 0.50 | CAD 0.47 | 400.00K |
| 2026-05-27 | CAD 0.47 | -2.08% | CAD 0.48 | CAD 0.48 | CAD 0.46 | 241.90K |
| 2026-05-26 | CAD 0.48 | +1.05% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 194.60K |