Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.050 | 5.100 | 5.003 | 5.050 | 5.050 | 102,500 |
| 2024-03-13 | 5.050 | 5.068 | 5.050 | 5.050 | 5.050 | 61,681 |
| 2024-03-12 | 5.050 | 5.070 | 5.050 | 5.050 | 5.050 | 191,403 |
| 2024-03-11 | 5.050 | 5.065 | 5.050 | 5.050 | 5.050 | 37,369 |
| 2024-03-08 | 5.050 | 5.065 | 5.000 | 5.050 | 5.050 | 49,999 |
| 2024-03-07 | 5.050 | 5.070 | 5.050 | 5.050 | 5.050 | 3,945 |
| 2024-03-06 | 5.050 | 5.050 | 5.013 | 5.050 | 5.050 | 39,901 |
| 2024-03-05 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 131,201 |
| 2024-03-04 | 5.050 | 5.050 | 5.025 | 5.050 | 5.050 | 20,000 |
| 2024-03-01 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 1,868,909 |
| 2024-02-29 | 5.250 | 5.375 | 4.900 | 5.250 | 5.250 | 767,890 |
| 2024-02-28 | 5.250 | 5.400 | 5.156 | 5.250 | 5.250 | 280,000 |
| 2024-02-27 | 5.350 | 5.400 | 5.156 | 5.250 | 5.250 | 92,730 |
| 2024-02-26 | 5.100 | 5.550 | 5.025 | 5.350 | 5.350 | 188,370 |
| 2024-02-23 | 5.100 | 5.300 | 5.100 | 5.200 | 5.200 | 1,560,207 |
| 2024-02-22 | 5.100 | 5.200 | 5.050 | 5.200 | 5.200 | 1,474,564 |
| 2024-02-21 | 5.600 | 5.620 | 5.300 | 5.500 | 5.500 | 271,830 |
| 2024-02-20 | 5.600 | 5.700 | 5.500 | 5.600 | 5.600 | 83,987 |
| 2024-02-19 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 5,000 |
| 2024-02-16 | 5.600 | 5.640 | 5.600 | 5.600 | 5.600 | 25,056 |
| 2024-02-15 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 1,544 |
| 2024-02-14 | 5.750 | 5.833 | 5.500 | 5.600 | 5.600 | 391,601 |
| 2024-02-13 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 136,033 |
| 2024-02-12 | 5.750 | 5.950 | 5.750 | 5.750 | 5.750 | 10,924 |
| 2024-02-09 | 6.250 | 6.389 | 5.750 | 5.750 | 5.750 | 235,644 |
| 2024-02-08 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 51,880 |
| 2024-02-07 | 6.250 | 6.275 | 6.250 | 6.250 | 6.250 | 31,528 |
| 2024-02-06 | 6.500 | 7.000 | 6.250 | 6.250 | 6.250 | 875,351 |
| 2024-02-05 | 6.500 | 6.500 | 6.260 | 6.500 | 6.500 | 95,263 |
| 2024-02-02 | 6.500 | 6.500 | 6.250 | 6.500 | 6.500 | 14,875 |
| 2024-02-01 | 6.300 | 7.000 | 6.300 | 6.500 | 6.500 | 289,882 |
| 2024-01-31 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 142 |
| 2024-01-30 | 6.500 | 6.825 | 6.405 | 6.500 | 6.500 | 79,584 |
| 2024-01-29 | 6.500 | 7.000 | 6.250 | 6.500 | 6.500 | 152,021 |
| 2024-01-26 | 6.750 | 7.000 | 6.500 | 6.500 | 6.500 | 90,918 |
| 2024-01-25 | 6.250 | 7.000 | 6.100 | 6.750 | 6.750 | 160,181 |
| 2024-01-24 | 6.250 | 6.500 | 6.050 | 6.250 | 6.250 | 155,369 |
| 2024-01-23 | 6.250 | 6.500 | 6.000 | 6.500 | 6.500 | 853,167 |
| 2024-01-22 | 6.250 | 6.400 | 6.100 | 6.250 | 6.250 | 27,291 |
| 2024-01-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-01-18 | 6.250 | 6.500 | 6.100 | 6.250 | 6.250 | 104,542 |
| 2024-01-17 | 5.750 | 6.500 | 5.700 | 6.250 | 6.250 | 321,953 |
| 2024-01-16 | 5.750 | 5.870 | 5.700 | 5.700 | 5.700 | 1,013,562 |
| 2024-01-15 | 6.250 | 6.500 | 5.500 | 5.700 | 5.700 | 816,714 |
| 2024-01-12 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 15,516 |
| 2024-01-11 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 145,028 |
| 2024-01-10 | 6.240 | 6.240 | 6.195 | 6.240 | 6.240 | 54,419 |
| 2024-01-09 | 6.250 | 6.250 | 6.050 | 6.250 | 6.250 | 2,972 |
| 2024-01-08 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 56,362 |
| 2024-01-05 | 6.250 | 6.500 | 6.015 | 6.250 | 6.250 | 670,489 |
| 2024-01-04 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 158,132 |
| 2024-01-03 | 6.250 | 6.640 | 6.000 | 6.250 | 6.250 | 214,525 |
| 2024-01-02 | 6.000 | 6.500 | 6.000 | 6.250 | 6.250 | 531,318 |
| 2023-12-29 | 6.000 | 6.375 | 5.500 | 5.750 | 5.750 | 14,322 |
| 2023-12-28 | 5.750 | 6.500 | 5.500 | 6.000 | 6.000 | 5,614,083 |
| 2023-12-27 | 5.250 | 6.000 | 5.000 | 5.800 | 5.800 | 5,038,512 |
| 2023-12-22 | 7.500 | 7.500 | 4.500 | 4.750 | 4.750 | 2,650,199 |
| 2023-12-21 | 7.900 | 8.200 | 7.570 | 7.900 | 7.900 | 27,790 |
| 2023-12-20 | 8.000 | 8.000 | 7.570 | 7.900 | 7.900 | 57,131 |
| 2023-12-19 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 221,855 |
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.