Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.200 | 6.400 | 6.000 | 6.200 | 6.200 | 303,339 |
| 2024-09-04 | 6.200 | 6.400 | 6.000 | 6.000 | 6.000 | 72,118 |
| 2024-09-03 | 6.200 | 6.400 | 6.100 | 6.200 | 6.200 | 43,518 |
| 2024-09-02 | 6.077 | 6.400 | 6.077 | 6.200 | 6.200 | 162,840 |
| 2024-08-30 | 6.000 | 6.235 | 6.000 | 6.000 | 6.000 | 32,050 |
| 2024-08-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-28 | 6.000 | 6.250 | 5.750 | 6.000 | 6.000 | 16,227 |
| 2024-08-27 | 5.875 | 6.250 | 5.750 | 6.000 | 6.000 | 257,312 |
| 2024-08-23 | 5.875 | 6.250 | 5.875 | 5.875 | 5.875 | 146,316 |
| 2024-08-22 | 5.875 | 6.000 | 5.500 | 5.875 | 5.875 | 531,662 |
| 2024-08-21 | 5.750 | 6.250 | 5.500 | 5.875 | 5.875 | 105,923 |
| 2024-08-20 | 5.497 | 6.000 | 5.497 | 5.750 | 5.750 | 397,472 |
| 2024-08-19 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 95,230 |
| 2024-08-16 | 5.250 | 5.330 | 5.120 | 5.250 | 5.250 | 67,503 |
| 2024-08-15 | 5.250 | 5.250 | 5.120 | 5.250 | 5.250 | 18,785 |
| 2024-08-14 | 5.250 | 5.500 | 5.120 | 5.250 | 5.250 | 418,144 |
| 2024-08-13 | 5.000 | 5.500 | 5.000 | 5.250 | 5.250 | 92,839 |
| 2024-08-12 | 5.000 | 5.200 | 4.750 | 5.000 | 5.000 | 134,362 |
| 2024-08-09 | 5.125 | 5.125 | 5.000 | 5.000 | 5.000 | 158,852 |
| 2024-08-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-08-07 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 29,485 |
| 2024-08-06 | 5.250 | 5.500 | 5.125 | 5.250 | 5.250 | 16,000 |
| 2024-08-05 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 185,542 |
| 2024-08-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-08-01 | 5.500 | 5.500 | 5.010 | 5.500 | 5.500 | 39,534 |
| 2024-07-31 | 5.500 | 5.500 | 5.010 | 5.500 | 5.500 | 4,211 |
| 2024-07-30 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 43 |
| 2024-07-29 | 5.500 | 5.500 | 5.010 | 5.500 | 5.500 | 9,936 |
| 2024-07-26 | 5.500 | 6.000 | 5.010 | 5.500 | 5.500 | 12,283 |
| 2024-07-25 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 128,230 |
| 2024-07-24 | 5.750 | 6.000 | 5.250 | 5.500 | 5.500 | 109,978 |
| 2024-07-23 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 13,114 |
| 2024-07-22 | 5.750 | 5.750 | 5.740 | 5.750 | 5.750 | 74,350 |
| 2024-07-19 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 21 |
| 2024-07-18 | 5.750 | 6.000 | 5.600 | 5.750 | 5.750 | 86,899 |
| 2024-07-17 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 431 |
| 2024-07-16 | 5.750 | 5.750 | 5.720 | 5.750 | 5.750 | 10,388 |
| 2024-07-15 | 5.950 | 6.000 | 5.500 | 5.750 | 5.750 | 55,168 |
| 2024-07-12 | 5.950 | 6.000 | 5.800 | 5.950 | 5.950 | 34,310 |
| 2024-07-11 | 5.974 | 6.200 | 5.974 | 6.200 | 6.200 | 52,010 |
| 2024-07-10 | 6.250 | 6.300 | 5.759 | 5.950 | 5.950 | 259,315 |
| 2024-07-09 | 6.330 | 6.330 | 5.968 | 6.250 | 6.250 | 102,639 |
| 2024-07-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-07-05 | 6.500 | 7.000 | 6.470 | 6.500 | 6.500 | 1,970 |
| 2024-07-04 | 6.500 | 6.700 | 6.000 | 6.500 | 6.500 | 174,935 |
| 2024-07-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-07-02 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 816,832 |
| 2024-07-01 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 319,624 |
| 2024-06-28 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 37,111 |
| 2024-06-27 | 6.250 | 6.250 | 6.125 | 6.250 | 6.250 | 2,865 |
| 2024-06-26 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 9,000 |
| 2024-06-25 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 19,150 |
| 2024-06-24 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 3,637 |
| 2024-06-21 | 6.250 | 6.500 | 6.150 | 6.200 | 6.200 | 60,857 |
| 2024-06-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-06-19 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 1,950 |
| 2024-06-18 | 6.600 | 6.600 | 6.400 | 6.600 | 6.600 | 4,611 |
| 2024-06-17 | 6.750 | 7.000 | 6.250 | 6.600 | 6.600 | 73,900 |
| 2024-06-14 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 39,064 |
| 2024-06-13 | 6.950 | 7.220 | 6.500 | 7.000 | 7.000 | 344,448 |
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.