Ferro-Alloy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	9.650	9.800	9.500	9.650	9.650	365,478
2023-03-31	9.650	9.718	9.500	9.650	9.650	150,998
2023-03-30	9.488	9.690	9.488	9.650	9.650	317,282
2023-03-29	9.400	9.440	9.325	9.400	9.400	153,060
2023-03-28	9.450	9.475	9.220	9.400	9.400	423,659
2023-03-27	9.600	9.700	9.000	9.500	9.500	2,444,905
2023-03-24	9.750	9.800	9.600	9.600	9.600	275,300
2023-03-23	9.500	9.800	9.431	9.750	9.750	1,116,170
2023-03-22	9.600	9.713	9.400	9.500	9.500	642,646
2023-03-21	9.650	9.650	9.400	9.600	9.600	117,099
2023-03-20	9.500	9.500	9.500	9.500	9.500	143,778
2023-03-17	9.700	9.800	9.510	9.650	9.650	171,689
2023-03-16	9.450	9.800	9.425	9.800	9.800	525,716
2023-03-15	9.550	9.700	9.400	9.500	9.500	389,380
2023-03-14	9.800	9.900	9.525	9.525	9.525	476,807
2023-03-13	10.000	10.000	9.800	9.800	9.800	133,905
2023-03-10	10.050	10.050	10.000	10.050	10.050	212,494
2023-03-09	10.050	10.200	10.000	10.050	10.050	925,300
2023-03-08	10.050	10.100	10.000	10.050	10.050	31,495
2023-03-07	10.050	10.050	10.000	10.050	10.050	76,684
2023-03-06	10.500	10.600	10.000	10.050	10.050	979,977
2023-03-03	10.500	10.598	10.500	10.500	10.500	13,277
2023-03-02	10.250	10.589	10.151	10.500	10.500	376,053
2023-03-01	10.150	10.400	10.000	10.250	10.250	596,364
2023-02-28	10.800	11.000	10.050	10.200	10.200	3,475,605
2023-02-27	10.650	10.945	10.650	10.800	10.800	80,933
2023-02-24	10.700	10.700	10.500	10.650	10.650	96,291
2023-02-23	10.750	10.750	10.560	10.750	10.750	12,000
2023-02-22	10.750	10.750	10.560	10.750	10.750	32,539
2023-02-21	10.750	10.750	10.550	10.750	10.750	11,268
2023-02-20	10.500	11.000	10.404	10.750	10.750	155,824
2023-02-17	10.500	10.600	10.400	10.500	10.500	146,930
2023-02-16	10.500	10.600	10.400	10.500	10.500	24,197
2023-02-15	10.600	10.800	10.400	10.500	10.500	91,966
2023-02-14	10.550	10.800	10.450	10.600	10.600	93,300
2023-02-13	10.550	10.800	10.310	10.550	10.550	126,317
2023-02-10	11.075	11.075	10.055	10.700	10.700	442,585
2023-02-09	11.250	11.500	11.000	11.500	11.500	47,784
2023-02-08	11.250	11.600	11.075	11.600	11.600	41,862
2023-02-07	11.250	11.500	11.000	11.250	11.250	26,602
2023-02-06	11.250	11.500	11.010	11.250	11.250	14,236
2023-02-03	11.250	11.500	11.000	11.250	11.250	81,256
2023-02-02	11.500	12.000	11.000	11.250	11.250	86,664
2023-02-01	11.500	11.500	11.166	11.500	11.500	15,297
2023-01-31	10.750	12.000	10.700	11.500	11.500	463,143
2023-01-30	10.500	11.500	10.000	11.000	11.000	208,693
2023-01-27	11.500	12.000	11.120	11.300	11.300	424,821
2023-01-26	12.000	12.000	11.000	11.500	11.500	240,839
2023-01-25	11.850	12.100	11.800	12.100	12.100	65,000
2023-01-24	11.750	12.000	11.440	11.850	11.850	40,130
2023-01-23	11.850	11.850	11.700	11.850	11.850	20,931
2023-01-20	11.850	11.850	11.850	11.850	11.850	0
2023-01-19	12.000	12.500	11.500	11.850	11.850	41,682
2023-01-18	12.000	12.500	11.510	12.000	12.000	105,453
2023-01-17	11.750	13.000	11.180	13.000	13.000	93,271
2023-01-16	11.750	12.500	11.000	11.750	11.750	145,507
2023-01-13	11.750	11.900	11.180	11.750	11.750	29,218
2023-01-12	12.000	12.500	11.300	11.750	11.750	375,124
2023-01-11	12.000	12.250	11.920	12.000	12.000	11,500
2023-01-10	12.000	12.500	11.500	11.500	11.500	215,104

← NewerPage 16 of 22 · 1,270 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.