Falcon Oil and Gas Ltd Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Falcon Oil and Gas Ltd	TSXV:FO	TSX Venture	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.005	-4.00%	0.12	0.115	0.12

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.12	0.115	0.12	294,401	18:28:26

Falcon Oil and Gas (FO) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
01 May 2024	0.12	-0.005	-4.00%	0.115	0.12	294,401
30 Apr 2024	0.125	0.005	4.17%	0.12	0.125	61,500
29 Apr 2024	0.12	0.00	0.00%	0.12	0.125	263,284
26 Apr 2024	0.12	0.00	0.00%	0.12	0.12	0
25 Apr 2024	0.12	0.00	0.00%	0.12	0.125	34,536
24 Apr 2024	0.12	-0.005	-4.00%	0.12	0.125	110,100
23 Apr 2024	0.125	-0.005	-3.85%	0.125	0.13	28,500
22 Apr 2024	0.13	0.005	4.00%	0.125	0.13	67,110
19 Apr 2024	0.125	-0.005	-3.85%	0.12	0.125	56,500
18 Apr 2024	0.13	-0.005	-3.70%	0.125	0.135	270,550
17 Apr 2024	0.135	0.00	0.00%	0.135	0.14	54,214
16 Apr 2024	0.135	0.005	3.85%	0.135	0.14	53,500
15 Apr 2024	0.13	-0.005	-3.70%	0.13	0.13	64,400
12 Apr 2024	0.135	-0.005	-3.57%	0.135	0.14	107,500
11 Apr 2024	0.14	0.01	7.69%	0.13	0.14	76,300
10 Apr 2024	0.13	-0.005	-3.70%	0.13	0.135	37,000
09 Apr 2024	0.135	0.005	3.85%	0.13	0.135	7,000
08 Apr 2024	0.13	0.00	0.00%	0.125	0.13	174,667
05 Apr 2024	0.13	0.00	0.00%	0.13	0.13	225,148
04 Apr 2024	0.13	0.005	4.00%	0.12	0.13	715,434
03 Apr 2024	0.125	0.00	0.00%	0.125	0.125	6,400
02 Apr 2024	0.125	0.00	0.00%	0.12	0.125	331,956

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.125	0.125	0.115	0.1206551	117,355	-0.005	-4.00%
1 Month	0.125	0.14	0.115	0.1287697	127,034	-0.005	-4.00%
3 Months	0.165	0.22	0.115	0.1613606	227,756	-0.045	-27.27%
6 Months	0.115	0.22	0.07	0.153255	193,710	0.005	4.35%
1 Year	0.20	0.22	0.07	0.1469419	177,037	-0.08	-40.00%
3 Years	0.115	0.235	0.07	0.1472965	319,392	0.005	4.35%
5 Years	0.275	0.305	0.07	0.1530173	289,066	-0.155	-56.36%