Ferro-Alloy Resources Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	10.000	10.000	9.631	10.000	10.000	35,511
2023-09-25	10.010	10.010	9.600	10.000	10.000	86,530
2023-09-22	10.100	10.800	10.000	10.000	10.000	244,477
2023-09-21	9.250	10.000	9.200	9.850	9.850	366,003
2023-09-20	9.440	9.600	9.440	9.600	9.600	82,000
2023-09-19	9.250	9.300	9.010	9.300	9.300	271,373
2023-09-18	9.100	9.150	8.850	9.150	9.150	168,767
2023-09-15	9.000	9.000	8.725	9.000	9.000	197,012
2023-09-14	9.100	9.250	8.728	9.100	9.100	155,476
2023-09-13	9.040	9.040	9.000	9.000	9.000	80,528
2023-09-12	9.250	9.500	9.000	9.500	9.500	312,978
2023-09-11	9.000	9.400	8.500	9.100	9.100	419,808
2023-09-08	9.000	9.500	9.000	9.000	9.000	29,775
2023-09-07	9.000	9.445	9.000	9.000	9.000	37,879
2023-09-06	9.000	9.025	9.000	9.000	9.000	49,604
2023-09-05	9.000	9.025	9.000	9.000	9.000	4,230
2023-09-04	9.000	9.500	8.500	9.000	9.000	12,198
2023-09-01	9.000	9.000	9.000	9.000	9.000	24,512
2023-08-31	9.000	9.100	8.910	9.100	9.100	94,215
2023-08-30	9.250	9.500	8.500	9.200	9.200	143,683
2023-08-29	9.500	9.500	9.050	9.250	9.250	308,845
2023-08-25	9.750	9.770	9.138	9.500	9.500	167,388
2023-08-24	9.750	9.800	9.581	9.750	9.750	183,310
2023-08-23	9.000	10.000	8.920	9.750	9.750	519,170
2023-08-22	9.000	9.445	8.861	9.000	9.000	22,276
2023-08-21	9.300	9.500	8.500	9.000	9.000	796,264
2023-08-18	10.500	11.000	10.000	10.750	10.750	26,355
2023-08-17	10.750	10.750	10.550	10.750	10.750	35,035
2023-08-16	10.750	10.750	10.610	10.750	10.750	87,023
2023-08-15	10.750	11.000	10.500	10.500	10.500	351,337
2023-08-14	10.750	11.000	10.110	10.700	10.700	671,646
2023-08-11	10.750	10.750	10.750	10.750	10.750	0
2023-08-10	10.750	10.750	10.750	10.750	10.750	8,424
2023-08-09	11.250	11.500	10.500	10.750	10.750	85,088
2023-08-08	11.250	11.400	11.000	11.250	11.250	64,289
2023-08-07	11.350	11.400	11.350	11.350	11.350	43,890
2023-08-04	11.250	11.500	11.120	11.500	11.500	448,679
2023-08-03	11.250	11.300	11.120	11.250	11.250	55,703
2023-08-02	11.080	11.440	11.080	11.250	11.250	70,118
2023-08-01	11.000	11.200	11.000	11.000	11.000	84,086
2023-07-31	11.000	11.000	10.833	11.000	11.000	84,017
2023-07-28	11.000	11.090	10.800	11.000	11.000	67,186
2023-07-27	11.000	11.135	10.714	11.000	11.000	177,351
2023-07-26	11.000	11.200	10.500	11.000	11.000	98,564
2023-07-25	10.825	11.000	10.825	11.000	11.000	46,134
2023-07-24	10.750	10.975	10.500	10.750	10.750	259,540
2023-07-21	11.250	11.500	10.300	10.750	10.750	71,079
2023-07-20	11.250	11.250	11.110	11.250	11.250	19,099
2023-07-19	11.250	11.500	11.000	11.250	11.250	165,979
2023-07-18	11.300	11.300	11.055	11.250	11.250	50,400
2023-07-17	12.750	13.000	11.260	11.500	11.500	1,108,126
2023-07-14	11.500	13.053	11.500	12.200	12.200	2,083,347
2023-07-13	10.150	11.500	10.111	11.375	11.375	1,309,630
2023-07-12	10.050	10.260	9.980	10.150	10.150	124,644
2023-07-11	9.800	10.144	9.722	9.900	9.900	885,434
2023-07-10	9.800	9.800	9.800	9.800	9.800	0
2023-07-07	9.780	9.780	9.700	9.700	9.700	255,949
2023-07-06	9.800	9.900	9.700	9.700	9.700	250,028
2023-07-05	9.800	9.800	9.700	9.800	9.800	264,226
2023-07-04	9.800	9.900	9.700	9.800	9.800	543,339

← NewerPage 14 of 22 · 1,263 trading daysOlder →

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.