Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 61,177 |
| 2023-12-15 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 56,504 |
| 2023-12-14 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 266,466 |
| 2023-12-13 | 8.700 | 8.700 | 8.000 | 8.000 | 8.000 | 561,759 |
| 2023-12-12 | 8.750 | 8.750 | 8.530 | 8.750 | 8.750 | 43,625 |
| 2023-12-11 | 9.250 | 9.325 | 8.650 | 8.750 | 8.750 | 156,891 |
| 2023-12-08 | 9.250 | 9.360 | 9.250 | 9.250 | 9.250 | 26,661 |
| 2023-12-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 0 |
| 2023-12-06 | 9.400 | 9.400 | 9.000 | 9.250 | 9.250 | 35,771 |
| 2023-12-05 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 7,681 |
| 2023-12-04 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 123,776 |
| 2023-12-01 | 9.500 | 9.500 | 9.361 | 9.500 | 9.500 | 21,274 |
| 2023-11-30 | 9.500 | 9.570 | 9.361 | 9.500 | 9.500 | 407,267 |
| 2023-11-29 | 9.500 | 9.750 | 9.350 | 9.500 | 9.500 | 239,209 |
| 2023-11-28 | 9.325 | 10.000 | 9.325 | 9.500 | 9.500 | 161,433 |
| 2023-11-27 | 9.250 | 9.250 | 9.050 | 9.250 | 9.250 | 15,000 |
| 2023-11-24 | 9.100 | 9.500 | 8.780 | 9.250 | 9.250 | 2,309 |
| 2023-11-23 | 8.750 | 9.100 | 8.700 | 9.100 | 9.100 | 318,350 |
| 2023-11-22 | 9.500 | 9.680 | 8.560 | 8.750 | 8.750 | 134,427 |
| 2023-11-21 | 8.800 | 9.500 | 8.800 | 9.500 | 9.500 | 219,725 |
| 2023-11-20 | 8.750 | 9.000 | 8.638 | 8.750 | 8.750 | 86,104 |
| 2023-11-17 | 9.250 | 9.475 | 8.500 | 8.750 | 8.750 | 241,292 |
| 2023-11-16 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 88,156 |
| 2023-11-15 | 9.500 | 9.700 | 9.000 | 9.700 | 9.700 | 74,892 |
| 2023-11-14 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 42,071 |
| 2023-11-13 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 8,132 |
| 2023-11-10 | 9.500 | 9.500 | 9.450 | 9.500 | 9.500 | 1,269 |
| 2023-11-09 | 9.500 | 9.500 | 9.000 | 9.500 | 9.500 | 12,452 |
| 2023-11-08 | 9.500 | 9.800 | 9.500 | 9.500 | 9.500 | 13,000 |
| 2023-11-07 | 9.500 | 9.500 | 9.025 | 9.500 | 9.500 | 10,643 |
| 2023-11-06 | 9.500 | 9.500 | 9.025 | 9.500 | 9.500 | 4,000 |
| 2023-11-03 | 9.500 | 9.500 | 9.325 | 9.500 | 9.500 | 123,274 |
| 2023-11-02 | 9.650 | 9.700 | 9.325 | 9.650 | 9.650 | 61,214 |
| 2023-11-01 | 9.190 | 9.650 | 9.190 | 9.650 | 9.650 | 170,114 |
| 2023-10-31 | 8.750 | 9.500 | 8.560 | 9.000 | 9.000 | 118,664 |
| 2023-10-30 | 8.750 | 8.760 | 8.575 | 8.760 | 8.760 | 25,317 |
| 2023-10-27 | 8.750 | 8.800 | 8.560 | 8.750 | 8.750 | 36,369 |
| 2023-10-26 | 8.750 | 8.800 | 8.750 | 8.750 | 8.750 | 652 |
| 2023-10-25 | 8.750 | 8.870 | 8.550 | 8.750 | 8.750 | 62,150 |
| 2023-10-24 | 8.750 | 8.945 | 8.750 | 8.750 | 8.750 | 4,000 |
| 2023-10-23 | 9.000 | 9.000 | 8.632 | 8.750 | 8.750 | 155,897 |
| 2023-10-20 | 9.000 | 9.500 | 8.900 | 9.000 | 9.000 | 70,817 |
| 2023-10-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-10-18 | 9.000 | 9.470 | 8.525 | 9.000 | 9.000 | 485,309 |
| 2023-10-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-10-16 | 9.000 | 9.240 | 9.000 | 9.000 | 9.000 | 32,856 |
| 2023-10-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 25,000 |
| 2023-10-12 | 8.750 | 8.950 | 8.750 | 8.750 | 8.750 | 82,751 |
| 2023-10-11 | 8.950 | 8.950 | 8.750 | 8.750 | 8.750 | 26,019 |
| 2023-10-10 | 9.025 | 9.025 | 8.500 | 8.750 | 8.750 | 165,059 |
| 2023-10-09 | 9.250 | 9.270 | 9.025 | 9.100 | 9.100 | 194,436 |
| 2023-10-06 | 9.250 | 9.500 | 9.000 | 9.200 | 9.200 | 169,383 |
| 2023-10-05 | 9.250 | 9.250 | 9.025 | 9.250 | 9.250 | 31,000 |
| 2023-10-04 | 9.250 | 9.250 | 9.025 | 9.250 | 9.250 | 139,345 |
| 2023-10-03 | 9.750 | 10.000 | 9.000 | 9.000 | 9.000 | 55,772 |
| 2023-10-02 | 9.750 | 10.000 | 9.520 | 9.750 | 9.750 | 66,609 |
| 2023-09-29 | 10.000 | 10.000 | 9.750 | 9.750 | 9.750 | 27 |
| 2023-09-28 | 10.000 | 10.500 | 9.630 | 10.000 | 10.000 | 162,281 |
| 2023-09-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2023-09-26 | 10.000 | 10.000 | 9.631 | 10.000 | 10.000 | 35,511 |
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.