TSXV - Delayed Quote CAD

Falcon Energy Materials plc (FLCN.V)

Compare
0.6300
-0.0100
(-1.56%)
At close: January 10 at 3:54:43 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6200 0.6300 0.6200 0.6300 0.6300 3,000
Jan 9, 2025 0.6400 0.6400 0.6400 0.6400 0.6400 4,000
Jan 8, 2025 0.6400 0.6400 0.6400 0.6400 0.6400 2,000
Jan 7, 2025 0.6100 0.6400 0.5600 0.6400 0.6400 30,000
Jan 6, 2025 0.6400 0.6400 0.5300 0.5300 0.5300 12,800
Jan 3, 2025 0.6500 0.6500 0.6200 0.6200 0.6200 3,500
Jan 2, 2025 0.6500 0.6800 0.6300 0.6300 0.6300 4,500
Dec 31, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 2,000
Dec 30, 2024 0.6700 0.6700 0.6000 0.6000 0.6000 1,000
Dec 27, 2024 0.6000 0.6000 0.5800 0.6000 0.6000 32,000
Dec 24, 2024 0.7000 0.7000 0.6000 0.6000 0.6000 35,100
Dec 23, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 28,200
Dec 20, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 1,000
Dec 19, 2024 0.7500 0.7500 0.6600 0.7000 0.7000 37,600
Dec 18, 2024 0.7100 0.7400 0.7100 0.7400 0.7400 35,500
Dec 17, 2024 0.7200 0.7200 0.6800 0.7100 0.7100 4,500
Dec 16, 2024 0.6900 0.7300 0.6600 0.7200 0.7200 11,200
Dec 13, 2024 0.7100 0.7300 0.6900 0.6900 0.6900 10,000
Dec 12, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 500
Dec 11, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 9,600
Dec 10, 2024 0.7400 0.7400 0.6900 0.6900 0.6900 55,000
Dec 9, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 8,000
Dec 6, 2024 0.7600 0.7600 0.7300 0.7500 0.7500 12,900
Dec 5, 2024 0.7700 0.7700 0.7500 0.7600 0.7600 11,500
Dec 4, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 1,500
Dec 3, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 13,000
Dec 2, 2024 0.8400 0.8400 0.7900 0.8100 0.8100 13,200
Nov 29, 2024 0.8500 0.8500 0.8000 0.8500 0.8500 13,500
Nov 28, 2024 0.8600 0.8600 0.8000 0.8300 0.8300 70,000
Nov 27, 2024 0.8500 0.8500 0.8200 0.8400 0.8400 21,300
Nov 26, 2024 0.8800 0.8800 0.8600 0.8600 0.8600 4,900
Nov 25, 2024 0.9000 0.9000 0.8800 0.8900 0.8900 20,000
Nov 22, 2024 0.9200 0.9200 0.8700 0.8700 0.8700 36,500
Nov 21, 2024 0.9000 0.9400 0.8600 0.9100 0.9100 143,100
Nov 20, 2024 0.9000 0.9200 0.8900 0.8900 0.8900 24,400
Nov 19, 2024 0.8700 0.9000 0.8700 0.8900 0.8900 49,000
Nov 18, 2024 0.8400 0.8800 0.8300 0.8800 0.8800 153,000
Nov 15, 2024 0.8500 0.8600 0.8200 0.8200 0.8200 155,000
Nov 14, 2024 0.8200 0.8500 0.8100 0.8100 0.8100 145,100
Nov 13, 2024 0.9000 0.9000 0.7600 0.8100 0.8100 288,000
Nov 12, 2024 0.7300 1.0000 0.7300 0.8300 0.8300 454,000
Nov 11, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 8,600
Nov 8, 2024 0.7200 0.7300 0.7000 0.7300 0.7300 98,400
Nov 7, 2024 0.7000 0.7400 0.6900 0.6900 0.6900 39,500
Nov 6, 2024 0.6800 0.7000 0.6800 0.6900 0.6900 66,600
Nov 5, 2024 0.6800 0.6800 0.6500 0.6700 0.6700 22,400
Nov 4, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 81,000
Nov 1, 2024 0.6900 0.6900 0.6800 0.6900 0.6900 69,000
Oct 31, 2024 0.6900 0.7100 0.6700 0.6800 0.6800 243,500
Oct 30, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 9,400
Oct 29, 2024 0.7000 0.7400 0.6500 0.6700 0.6700 65,500
Oct 28, 2024 0.7400 0.7400 0.6600 0.6900 0.6900 102,700
Oct 25, 2024 0.7400 0.7800 0.7200 0.7200 0.7200 213,500
Oct 24, 2024 0.7500 0.7500 0.7100 0.7300 0.7300 298,300
Oct 23, 2024 0.7900 0.7900 0.7000 0.7100 0.7100 331,800
Oct 22, 2024 0.8300 0.8300 0.7800 0.7800 0.7800 104,000
Oct 21, 2024 0.7900 0.8500 0.7700 0.7800 0.7800 87,500
Oct 18, 2024 0.7900 0.7900 0.7700 0.7800 0.7800 31,500
Oct 17, 2024 0.7900 0.8500 0.7700 0.8000 0.8000 902,500
Oct 16, 2024 0.7300 0.8500 0.7200 0.7900 0.7900 197,700
Oct 15, 2024 0.6900 0.7400 0.6900 0.7300 0.7300 75,000
Oct 11, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 7,500
Oct 10, 2024 0.6800 0.6900 0.6800 0.6800 0.6800 21,500
Oct 9, 2024 0.6900 0.6900 0.6400 0.6800 0.6800 16,000
Oct 8, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 53,000
Oct 7, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 3,000
Oct 4, 2024 0.6900 0.6900 0.6600 0.6700 0.6700 48,200
Oct 3, 2024 0.6700 0.6900 0.6200 0.6500 0.6500 99,000
Oct 2, 2024 0.6800 0.7100 0.6700 0.6900 0.6900 89,000
Oct 1, 2024 0.6800 0.6900 0.6500 0.6500 0.6500 109,100
Sep 30, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 26,800
Sep 27, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 2,500
Sep 26, 2024 0.6400 0.6700 0.6200 0.6600 0.6600 114,500
Sep 25, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 24, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Sep 23, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 500
Sep 20, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 12,000
Sep 19, 2024 0.6700 0.6700 0.6600 0.6700 0.6700 6,000
Sep 18, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 40,600
Sep 17, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 4,000
Sep 16, 2024 0.6800 0.6800 0.6700 0.6800 0.6800 42,700
Sep 13, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 9,500
Sep 12, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 1,500
Sep 11, 2024 0.6600 0.6800 0.6200 0.6800 0.6800 30,000
Sep 10, 2024 0.6700 0.6700 0.6000 0.6300 0.6300 45,000
Sep 9, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Sep 6, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 4,000
Sep 5, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 12,000
Sep 4, 2024 0.7000 0.7000 0.6500 0.6900 0.6900 82,400
Sep 3, 2024 0.6900 0.7000 0.6800 0.6800 0.6800 45,800
Aug 30, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 15,100
Aug 29, 2024 0.6900 0.6900 0.6600 0.6600 0.6600 26,400
Aug 28, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 38,600
Aug 27, 2024 0.7000 0.7000 0.6700 0.7000 0.7000 7,300
Aug 26, 2024 0.7100 0.7200 0.6900 0.7200 0.7200 7,500
Aug 23, 2024 0.7000 0.7100 0.6900 0.7100 0.7100 101,500
Aug 22, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 4,500
Aug 21, 2024 0.6800 0.6900 0.6800 0.6900 0.6900 6,000
Aug 20, 2024 0.6800 0.6800 0.6500 0.6800 0.6800 25,500
Aug 19, 2024 0.6600 0.6700 0.6100 0.6700 0.6700 22,000
Aug 16, 2024 0.6000 0.6300 0.6000 0.6300 0.6300 49,600
Aug 15, 2024 0.6300 0.6300 0.6100 0.6300 0.6300 9,200
Aug 14, 2024 0.6600 0.6800 0.6400 0.6500 0.6500 26,200
Aug 13, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Aug 12, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 11,200
Aug 9, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 1,200
Aug 8, 2024 0.7500 0.7500 0.6600 0.7500 0.7500 12,300
Aug 7, 2024 0.7500 0.7500 0.7300 0.7500 0.7500 35,000
Aug 6, 2024 0.7400 0.7700 0.6700 0.7500 0.7500 34,600
Aug 2, 2024 0.7500 0.7900 0.7500 0.7900 0.7900 127,500
Aug 1, 2024 0.6000 0.7200 0.6000 0.7200 0.7200 34,000
Jul 31, 2024 0.5500 0.6200 0.5500 0.6000 0.6000 78,700
Jul 30, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 37,700
Jul 29, 2024 0.5200 0.5200 0.4800 0.4900 0.4900 27,000
Jul 26, 2024 0.5300 0.5500 0.5000 0.5300 0.5300 86,900
Jul 25, 2024 0.4900 0.5200 0.4900 0.5200 0.5200 10,500
Jul 24, 2024 0.5200 0.5200 0.4500 0.4700 0.4700 59,000
Jul 23, 2024 0.5000 0.5200 0.4800 0.5000 0.5000 34,000
Jul 22, 2024 0.5000 0.5300 0.4500 0.4900 0.4900 65,200
Jul 19, 2024 0.5000 0.5000 0.4800 0.5000 0.5000 31,500
Jul 18, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 2,400
Jul 17, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 5,100
Jul 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 500
Jul 15, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 4,000
Jul 12, 2024 0.5000 0.5000 0.4700 0.4800 0.4800 5,000
Jul 11, 2024 0.4600 0.4900 0.4600 0.4900 0.4900 42,500
Jul 10, 2024 0.4700 0.4700 0.4400 0.4600 0.4600 6,000
Jul 9, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 5,000
Jul 8, 2024 0.4600 0.4900 0.4500 0.4900 0.4900 98,400
Jul 5, 2024 0.5300 0.5300 0.5000 0.5000 0.5000 31,000
Jul 4, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 500
Jul 3, 2024 0.5300 0.5300 0.5000 0.5200 0.5200 15,000
Jul 2, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 35,000
Jun 28, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 64,500
Jun 27, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 9,000
Jun 26, 2024 0.5100 0.5200 0.5000 0.5200 0.5200 25,000
Jun 25, 2024 0.5600 0.5600 0.4700 0.4700 0.4700 45,300
Jun 24, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jun 21, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,000
Jun 20, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jun 19, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jun 18, 2024 0.6100 0.6200 0.5900 0.5900 0.5900 1,500
Jun 17, 2024 0.6000 0.6100 0.6000 0.6100 0.6100 2,500
Jun 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 13, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 12, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 4,500
Jun 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jun 10, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 1,500
Jun 7, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 9,000
Jun 6, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 700
Jun 4, 2024 0.5900 0.6100 0.5900 0.6000 0.6000 6,000
Jun 3, 2024 0.5500 0.5700 0.5500 0.5700 0.5700 2,800
May 31, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 3,000
May 30, 2024 0.5500 0.5500 0.5000 0.5000 0.5000 11,000
May 29, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 3,500
May 28, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 2,000
May 27, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 500
May 24, 2024 0.5700 0.5700 0.5600 0.5600 0.5600 48,500
May 23, 2024 0.5900 0.6000 0.5600 0.5600 0.5600 50,000
May 22, 2024 0.5700 0.6000 0.5700 0.5800 0.5800 29,400
May 21, 2024 0.5500 0.5800 0.5400 0.5800 0.5800 121,000
May 17, 2024 0.5400 0.5500 0.5300 0.5300 0.5300 35,500
May 16, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 14,500
May 15, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 104,500
May 14, 2024 0.5000 0.5400 0.5000 0.5400 0.5400 179,300
May 13, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 5,000
May 10, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 23,500
May 9, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 10,000
May 8, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
May 7, 2024 0.4800 0.4800 0.4500 0.4700 0.4700 53,000
May 6, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 13,000
May 3, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 6,000
May 2, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 3,000
May 1, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Apr 30, 2024 0.4700 0.4800 0.4600 0.4800 0.4800 8,500
Apr 29, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 9,000
Apr 26, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Apr 25, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 2,500
Apr 24, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 19,500
Apr 23, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Apr 22, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 500,000
Apr 19, 2024 0.4600 0.4700 0.4500 0.4700 0.4700 17,000
Apr 18, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 2,600
Apr 17, 2024 0.4600 0.4800 0.4500 0.4800 0.4800 14,500
Apr 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 5,000
Apr 15, 2024 0.4900 0.4900 0.4600 0.4600 0.4600 10,600
Apr 12, 2024 0.4800 0.4900 0.4800 0.4800 0.4800 11,000
Apr 11, 2024 0.5000 0.5000 0.4600 0.4700 0.4700 89,500
Apr 10, 2024 0.4700 0.5000 0.4700 0.4900 0.4900 49,100
Apr 9, 2024 0.4900 0.4900 0.4700 0.4900 0.4900 25,500
Apr 8, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 14,500
Apr 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Apr 4, 2024 0.4600 0.5000 0.4600 0.5000 0.5000 68,700
Apr 3, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 21,500
Apr 2, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Apr 1, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 200
Mar 28, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 57,000
Mar 27, 2024 0.4100 0.4700 0.4000 0.4700 0.4700 63,000
Mar 26, 2024 0.4300 0.4300 0.4000 0.4200 0.4200 31,400
Mar 25, 2024 0.4700 0.4700 0.4300 0.4300 0.4300 11,200
Mar 22, 2024 0.5100 0.5100 0.4500 0.4700 0.4700 70,800
Mar 21, 2024 0.5000 0.5000 0.4700 0.5000 0.5000 30,300
Mar 20, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 3,700
Mar 19, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 16,000
Mar 18, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Mar 15, 2024 0.5400 0.5700 0.5200 0.5700 0.5700 16,000
Mar 14, 2024 0.5300 0.5800 0.5200 0.5800 0.5800 13,000
Mar 13, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 5,000
Mar 12, 2024 0.5700 0.5700 0.5500 0.5700 0.5700 25,900
Mar 11, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 500
Mar 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 700
Mar 7, 2024 0.5800 0.5800 0.5500 0.5700 0.5700 6,500
Mar 6, 2024 0.5700 0.5700 0.5300 0.5700 0.5700 14,000
Mar 5, 2024 0.5200 0.5600 0.4400 0.5600 0.5600 99,000
Mar 4, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 5,000
Mar 1, 2024 0.5400 0.5700 0.4400 0.5400 0.5400 31,700
Feb 29, 2024 0.5200 0.5800 0.5100 0.5800 0.5800 4,000
Feb 28, 2024 0.5200 0.5800 0.4700 0.5800 0.5800 35,000
Feb 27, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 1,500
Feb 26, 2024 0.5800 0.5800 0.5200 0.5200 0.5200 23,800
Feb 23, 2024 0.5600 0.5600 0.5300 0.5300 0.5300 8,500
Feb 22, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 8,500
Feb 21, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 21,000
Feb 20, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 42,000
Feb 16, 2024 0.5900 0.6100 0.5900 0.6000 0.6000 29,500
Feb 15, 2024 0.5500 0.5900 0.5400 0.5900 0.5900 1,500
Feb 14, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Feb 13, 2024 0.5700 0.5900 0.5400 0.5900 0.5900 13,000
Feb 12, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 500
Feb 9, 2024 0.5700 0.5700 0.5500 0.5500 0.5500 11,600
Feb 8, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 500
Feb 7, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 1,000
Feb 6, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 5, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 3,000
Feb 2, 2024 0.6100 0.6100 0.5800 0.5800 0.5800 25,600
Feb 1, 2024 0.6000 0.6200 0.6000 0.6100 0.6100 118,100
Jan 31, 2024 0.6200 0.7000 0.6200 0.7000 0.7000 13,500
Jan 30, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jan 29, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
Jan 26, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 3,000
Jan 25, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,400
Jan 24, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 2,500
Jan 23, 2024 0.7000 0.7000 0.6400 0.6400 0.6400 2,100
Jan 22, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 500
Jan 19, 2024 0.7000 0.7000 0.6500 0.6500 0.6500 20,000
Jan 18, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,500
Jan 17, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 1,000
Jan 16, 2024 0.6200 0.6400 0.6200 0.6400 0.6400 2,500
Jan 15, 2024 0.6400 0.6700 0.6400 0.6400 0.6400 21,800
Jan 12, 2024 0.7000 0.7000 0.6500 0.6700 0.6700 18,800
Jan 11, 2024 0.6800 0.7000 0.6700 0.6900 0.6900 27,100
Jan 10, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 13,000

Related Tickers

UX.CN Puranium Energy Ltd.
0.0300
0.00%
 
XRI.CN Xcite Resources Inc.
0.1500
0.00%
 
MD.V Midland Exploration Inc.
0.3200
+1.59%
 
NBY.V Niobay Metals Inc.
0.0500
0.00%
 
ADBRF Aldebaran Resources Inc.
1.2700
+4.96%
 
JMS.AX Jupiter Mines Limited
0.1350
0.00%
 
GPPRF Cerro de Pasco Resources Inc.
0.2000
0.00%
 
SCY.TO Scandium International Mining Corp.
0.0250
0.00%
 
EMX.V EMX Royalty Corporation
2.5000
-0.40%
 
CDPR.CN Cerro de Pasco Resources Inc.
0.2800
-1.75%