Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.950 | 7.400 | 6.880 | 6.950 | 6.950 | 199,611 |
| 2024-06-11 | 6.950 | 7.350 | 6.510 | 6.950 | 6.950 | 151,383 |
| 2024-06-10 | 6.950 | 7.380 | 6.860 | 6.950 | 6.950 | 147,195 |
| 2024-06-07 | 6.950 | 7.400 | 6.860 | 7.000 | 7.000 | 25,083 |
| 2024-06-06 | 6.750 | 7.000 | 6.500 | 6.950 | 6.950 | 59,998 |
| 2024-06-05 | 6.500 | 7.000 | 6.500 | 6.750 | 6.750 | 148,960 |
| 2024-06-04 | 6.250 | 6.500 | 6.000 | 6.450 | 6.450 | 43,724 |
| 2024-06-03 | 6.400 | 6.480 | 6.400 | 6.400 | 6.400 | 66,067 |
| 2024-05-31 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 150,643 |
| 2024-05-30 | 6.250 | 6.280 | 6.250 | 6.250 | 6.250 | 398 |
| 2024-05-29 | 6.250 | 6.281 | 6.055 | 6.250 | 6.250 | 66,622 |
| 2024-05-28 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 145,524 |
| 2024-05-24 | 6.250 | 6.250 | 6.025 | 6.250 | 6.250 | 11,057 |
| 2024-05-23 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-05-22 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 6,022 |
| 2024-05-21 | 6.250 | 6.250 | 6.098 | 6.250 | 6.250 | 91,719 |
| 2024-05-20 | 6.250 | 6.300 | 6.170 | 6.250 | 6.250 | 44,100 |
| 2024-05-17 | 6.250 | 6.300 | 6.250 | 6.250 | 6.250 | 3,256 |
| 2024-05-16 | 6.250 | 6.300 | 6.100 | 6.250 | 6.250 | 737 |
| 2024-05-15 | 6.250 | 6.500 | 5.950 | 5.950 | 5.950 | 76,500 |
| 2024-05-14 | 6.250 | 6.320 | 6.144 | 6.250 | 6.250 | 24,374 |
| 2024-05-13 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 95,568 |
| 2024-05-10 | 6.250 | 6.500 | 6.050 | 6.250 | 6.250 | 115,733 |
| 2024-05-09 | 6.350 | 6.392 | 5.509 | 6.250 | 6.250 | 387,630 |
| 2024-05-08 | 6.450 | 6.600 | 6.200 | 6.350 | 6.350 | 281,057 |
| 2024-05-07 | 5.250 | 6.800 | 5.000 | 6.450 | 6.450 | 697,174 |
| 2024-05-03 | 5.250 | 5.325 | 5.250 | 5.250 | 5.250 | 13,301 |
| 2024-05-02 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 9,143 |
| 2024-05-01 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 48,170 |
| 2024-04-30 | 5.150 | 5.500 | 5.111 | 5.250 | 5.250 | 807,681 |
| 2024-04-29 | 5.000 | 5.250 | 5.000 | 5.150 | 5.150 | 76,098 |
| 2024-04-26 | 4.750 | 5.235 | 4.670 | 4.950 | 4.950 | 624,145 |
| 2024-04-25 | 4.950 | 5.180 | 4.950 | 4.950 | 4.950 | 3,591 |
| 2024-04-24 | 4.950 | 5.250 | 4.950 | 4.950 | 4.950 | 77,152 |
| 2024-04-23 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2024-04-22 | 4.775 | 5.000 | 4.775 | 4.850 | 4.850 | 64,487 |
| 2024-04-19 | 4.700 | 5.000 | 4.700 | 4.750 | 4.750 | 275,150 |
| 2024-04-18 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 16,742 |
| 2024-04-17 | 4.500 | 4.750 | 4.300 | 4.600 | 4.600 | 344,257 |
| 2024-04-16 | 4.500 | 4.700 | 4.500 | 4.500 | 4.500 | 138,123 |
| 2024-04-15 | 4.350 | 4.500 | 4.220 | 4.400 | 4.400 | 515,696 |
| 2024-04-12 | 4.200 | 4.350 | 4.200 | 4.350 | 4.350 | 50,200 |
| 2024-04-11 | 4.150 | 4.400 | 4.110 | 4.200 | 4.200 | 43,498 |
| 2024-04-10 | 4.200 | 4.350 | 4.000 | 4.150 | 4.150 | 268,136 |
| 2024-04-09 | 4.167 | 4.390 | 4.167 | 4.200 | 4.200 | 129,303 |
| 2024-04-08 | 4.150 | 4.200 | 4.050 | 4.200 | 4.200 | 187,289 |
| 2024-04-05 | 4.200 | 4.360 | 4.000 | 4.150 | 4.150 | 584,582 |
| 2024-04-04 | 4.250 | 4.360 | 4.200 | 4.200 | 4.200 | 380,895 |
| 2024-04-03 | 4.250 | 4.485 | 4.200 | 4.250 | 4.250 | 472,080 |
| 2024-04-02 | 4.500 | 4.600 | 4.200 | 4.400 | 4.400 | 495,801 |
| 2024-03-28 | 4.600 | 4.700 | 4.310 | 4.400 | 4.400 | 124,823 |
| 2024-03-27 | 4.600 | 4.620 | 4.506 | 4.600 | 4.600 | 38,344 |
| 2024-03-26 | 4.600 | 4.700 | 4.500 | 4.500 | 4.500 | 65,753 |
| 2024-03-25 | 4.600 | 4.600 | 4.525 | 4.600 | 4.600 | 47,259 |
| 2024-03-22 | 4.350 | 4.700 | 4.100 | 4.600 | 4.600 | 1,356,245 |
| 2024-03-21 | 5.050 | 5.100 | 4.300 | 4.400 | 4.400 | 441,608 |
| 2024-03-20 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 137,192 |
| 2024-03-19 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 120,102 |
| 2024-03-18 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 829,782 |
| 2024-03-15 | 5.050 | 5.050 | 4.550 | 5.000 | 5.000 | 295,091 |
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.