Falcon Metals Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.435	0.435	0.420	0.435	0.435	508,060
2026-10-22	0.490	0.490	0.440	0.450	0.450	334,446
2026-10-21	0.500	0.500	0.465	0.490	0.490	3,754,590
2026-10-20	0.490	0.510	0.470	0.480	0.480	537,557
2026-10-19	0.495	0.500	0.470	0.480	0.480	509,003
2026-10-16	0.440	0.475	0.440	0.475	0.475	571,908
2026-10-15	0.470	0.470	0.425	0.430	0.430	1,050,856
2026-10-14	0.470	0.490	0.465	0.470	0.470	183,396
2026-10-13	0.480	0.480	0.465	0.480	0.480	358,257
2026-10-12	0.485	0.505	0.480	0.500	0.500	88,544
2026-10-09	0.490	0.500	0.480	0.500	0.500	63,364
2026-10-08	0.490	0.490	0.480	0.480	0.480	282,842
2026-10-07	0.505	0.505	0.490	0.495	0.495	44,233
2026-10-06	0.515	0.515	0.500	0.500	0.500	180,965
2026-10-05	0.520	0.520	0.505	0.515	0.515	207,495
2026-10-02	0.525	0.535	0.505	0.520	0.520	259,626
2026-10-01	0.530	0.540	0.505	0.510	0.510	348,510
2026-09-30	0.535	0.545	0.525	0.525	0.525	298,767
2026-09-29	0.520	0.530	0.515	0.525	0.525	277,480
2026-09-28	0.550	0.550	0.505	0.515	0.515	803,461
2026-09-25	0.560	0.560	0.525	0.530	0.530	1,551,807
2026-09-24	0.585	0.585	0.530	0.530	0.530	602,905

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.