First Tin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 6.025 | 6.200 | 6.000 | 6.000 | 6.000 | 17 |
| 2025-05-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-20 | 6.000 | 6.000 | 5.700 | 6.000 | 6.000 | 2,987 |
| 2025-05-19 | 6.000 | 6.300 | 6.000 | 6.000 | 6.000 | 3,004 |
| 2025-05-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-15 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 87,000 |
| 2025-05-14 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 151,651 |
| 2025-05-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-05-12 | 5.625 | 6.000 | 5.560 | 5.750 | 5.750 | 302,724 |
| 2025-05-09 | 5.625 | 5.800 | 5.625 | 5.625 | 5.625 | 25,000 |
| 2025-05-08 | 5.625 | 5.644 | 5.400 | 5.625 | 5.625 | 52,000 |
| 2025-05-07 | 5.600 | 5.600 | 5.389 | 5.600 | 5.600 | 390,106 |
| 2025-05-06 | 5.625 | 5.650 | 5.375 | 5.650 | 5.650 | 26,930 |
| 2025-05-02 | 5.625 | 5.950 | 5.625 | 5.625 | 5.625 | 59,839 |
| 2025-05-01 | 5.875 | 6.250 | 5.282 | 5.625 | 5.625 | 1,223,047 |
| 2025-04-30 | 5.875 | 6.000 | 5.555 | 5.875 | 5.875 | 497,564 |
| 2025-04-29 | 5.875 | 6.000 | 5.875 | 5.875 | 5.875 | 66,385 |
| 2025-04-28 | 5.875 | 5.875 | 5.555 | 5.875 | 5.875 | 18,723 |
| 2025-04-25 | 5.875 | 5.988 | 5.655 | 5.875 | 5.875 | 11,666 |
| 2025-04-24 | 6.125 | 6.500 | 5.688 | 5.875 | 5.875 | 108,905 |
| 2025-04-23 | 6.125 | 6.125 | 5.750 | 6.125 | 6.125 | 64,000 |
| 2025-04-22 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 463,342 |
| 2025-04-17 | 6.125 | 6.125 | 5.750 | 6.125 | 6.125 | 40,168 |
| 2025-04-16 | 5.750 | 6.500 | 5.625 | 6.000 | 6.000 | 461,012 |
| 2025-04-15 | 5.500 | 6.000 | 5.000 | 5.750 | 5.750 | 2,042,018 |
| 2025-04-14 | 5.500 | 5.750 | 5.500 | 5.500 | 5.500 | 75,267 |
| 2025-04-11 | 5.500 | 5.750 | 5.250 | 5.375 | 5.375 | 31,500 |
| 2025-04-10 | 5.500 | 5.750 | 5.500 | 5.500 | 5.500 | 196,864 |
| 2025-04-09 | 5.500 | 5.700 | 5.250 | 5.375 | 5.375 | 531,180 |
| 2025-04-08 | 5.625 | 5.750 | 5.400 | 5.625 | 5.625 | 286,134 |
| 2025-04-07 | 5.750 | 5.750 | 5.300 | 5.400 | 5.400 | 425,725 |
| 2025-04-04 | 6.000 | 6.200 | 5.500 | 5.500 | 5.500 | 324,180 |
| 2025-04-03 | 6.000 | 6.250 | 5.750 | 6.000 | 6.000 | 621,735 |
| 2025-04-02 | 5.875 | 6.000 | 5.786 | 6.000 | 6.000 | 103,715 |
| 2025-04-01 | 6.100 | 6.100 | 5.780 | 6.000 | 6.000 | 513,407 |
| 2025-03-31 | 5.750 | 6.125 | 5.750 | 6.125 | 6.125 | 688,790 |
| 2025-03-28 | 5.500 | 5.900 | 5.500 | 5.700 | 5.700 | 673,639 |
| 2025-03-27 | 5.475 | 5.475 | 5.300 | 5.300 | 5.300 | 2,004,000 |
| 2025-03-26 | 5.375 | 5.500 | 5.250 | 5.475 | 5.475 | 485,332 |
| 2025-03-25 | 5.600 | 5.800 | 5.400 | 5.800 | 5.800 | 233,018 |
| 2025-03-24 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 18 |
| 2025-03-21 | 5.600 | 5.620 | 5.500 | 5.600 | 5.600 | 1,851,518 |
| 2025-03-20 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 4,000 |
| 2025-03-19 | 5.600 | 5.690 | 5.500 | 5.500 | 5.500 | 684,451 |
| 2025-03-18 | 5.400 | 5.700 | 5.400 | 5.600 | 5.600 | 259,019 |
| 2025-03-17 | 5.050 | 5.500 | 5.000 | 5.250 | 5.250 | 305,800 |
| 2025-03-14 | 4.850 | 5.190 | 4.800 | 5.050 | 5.050 | 388,902 |
| 2025-03-13 | 4.850 | 5.000 | 4.808 | 4.850 | 4.850 | 123,852 |
| 2025-03-12 | 5.000 | 5.000 | 4.799 | 4.850 | 4.850 | 365,942 |
| 2025-03-10 | 4.766 | 4.766 | 4.700 | 4.700 | 4.700 | 68,036 |
| 2025-03-05 | 4.850 | 5.000 | 4.560 | 4.850 | 4.850 | 461,677 |
| 2025-03-04 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 73,684 |
| 2025-03-03 | 4.850 | 4.990 | 4.850 | 4.850 | 4.850 | 227,000 |
| 2025-02-28 | 4.800 | 4.990 | 4.615 | 4.750 | 4.750 | 372,848 |
| 2025-02-26 | 4.750 | 5.000 | 4.750 | 4.800 | 4.800 | 311,500 |
| 2025-02-25 | 5.000 | 5.000 | 4.500 | 4.700 | 4.700 | 382,050 |
| 2025-02-24 | 5.125 | 5.350 | 5.000 | 5.125 | 5.125 | 84,878 |
| 2025-02-21 | 5.125 | 5.125 | 5.018 | 5.125 | 5.125 | 41,523 |
| 2025-02-20 | 5.125 | 5.250 | 5.000 | 5.125 | 5.125 | 398,807 |
| 2025-02-18 | 4.950 | 5.100 | 4.800 | 4.950 | 4.950 | 22 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.