BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.58
-0.02%
US Tech 100
20,367.60
0.51%
S&P 500
6,021.63
0.57%
US Dollar vs CAD
1.40728
0.13%
Bitcoin
93,236.58
1.37%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Falcon Energy Materials Plc (FLCN)

  7. Falcon Energy Materials Plc (FLCN) Historical

Falcon Energy Materials Plc

Falcon Energy Materials Plc (FLCN)

TSXV
0.86
-0.03
(-3.37%)
Closed November 27 3:00PM
Delayed by 15 minutes
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.01-1.149425287360.870.940.86545900.89781095CS
40.1622.85714285710.710.651085960.79180501CS
120.1724.63768115940.6910.62956250.75943464CS
260.3156.36363636360.5510.55772900.75268854CS
520.3156.36363636360.5510.55772900.75268854CS
1560.3156.36363636360.5510.55772900.75268854CS
2600.3156.36363636360.5510.55772900.75268854CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
17326608000.86-0.03-3.370.880.880.864895
17325744000.890.022.300.90.90.8820000
17323152000.87-0.04-4.400.920.920.8736500
17322288000.910.022.250.90.940.86143100
17321424000.8900.000.90.920.8924350
17320560000.890.011.140.870.90.8749000
17319696000.880.06000017.320.840.880.83153000
17317104000.81999990.00999991.230.850.860.8199999155040
17316240000.8100.000.81999990.850.81145100
17315376000.81-0.02-2.410.90.90.76288000
17314512000.830.1216.900.7310.73454001
17313648000.71-0.02-2.740.70.710.78600
17311056000.730.04000015.800.720.730.798375
17310192000.689999900.000.70.740.689999939500
17309328000.68999990.01999992.990.680.70.6866573
17308464000.67-0.02-2.900.680.680.6522376
17307600000.689999900.000.680.68999990.6881000
17304972000.68999990.00999991.470.68999990.68999990.6869000
17304108000.680.023.030.68999990.710.67243500
17303244000.66-0.01-1.490.680.680.669400
17302380000.67-0.02-2.900.70.740.6565500
17301516000.6899999-0.03-4.170.740.740.66102693
17298924000.72-0.01-1.370.740.780.72213500
17298060000.730.022.820.750.750.71298300
17297196000.71-0.07-8.970.790.790.7331750
17296332000.7800.000.830.830.78104000
17295468000.7800.000.790.850.7787510
17292876000.78-0.02-2.500.790.790.7731500
17292012000.80.011.270.790.850.77902530
17291148000.790.068.220.730.850.72197718
17290284000.730.057.350.68999990.740.689999975000
17286828000.6800.000.68999990.68999990.687500
17285964000.68-0.01-1.450.680.68999990.6821500
17285100000.689999900.000.68999990.68999990.68999990
17284236000.68999990.02999994.550.68999990.68999990.689999953000
17283372000.66-0.01-1.490.680.680.662950
17280780000.670.023.080.68999990.68999990.6648150
17279916000.65-0.04-5.800.670.68999990.6299000
17279052000.68999990.03999996.150.680.710.6789000
17278188000.65-0.01-1.520.680.68999990.65109097
17277324000.6600.000.660.660.660
17274732000.6600.000.660.660.662450
17273868000.660.023.130.640.670.62114500
17273004000.6400.000.640.640.64358
17272140000.6400.000.640.640.640
17271276000.640.011.590.640.640.64540
17268684000.63-0.04-5.970.650.650.6312000
17267820000.67-0.01-1.470.670.670.666000
17266956000.680.011.490.70.70.6840625
17266092000.67-0.01-1.470.680.680.674000
17265228000.680.046.250.680.680.6742700
17262636000.64-0.04-5.880.680.680.649500
17261772000.6800.000.670.680.671500
17260908000.6800.000.660.680.6230000
17260044000.6800.000.680.680.680
17259180000.6800.000.680.680.68125
17256588000.6800.000.670.680.674000
17255724000.68-0.01-1.450.660.680.6612000
17254860000.68999990.00999991.470.70.70.6582350
17253996000.680.011.490.68999990.70.6845760
17250540000.670.011.520.70.70.6715050
17249676000.660.011.540.68999990.68999990.6626400
17248812000.65-0.05-7.140.70.70.6538600
17247948000.7-0.02-2.780.70.70.677250

Your Recent History

TSXV
FLCN
Falcon Energy Materials
BIT
P1S7X8
BNP Paribas Issuance
USOTC
IDGXF
Integrated Diagnostics (PK)
DBI
I2HG
IN XTK ESG GLGOVBD
BIT
P1JT67
BNP Paribas Issuance
NYSE
PSAPRE
Public Storage
BOV
SHUL4Q
SCHULZ PN
BIT
I05627
Banca IMI
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $738.72 only $295.49