Ferro-Alloy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	12.000	12.500	11.690	12.000	12.000	8,227
2023-01-06	12.250	12.500	11.663	12.000	12.000	237,143
2023-01-05	11.500	12.350	11.364	12.100	12.100	432,716
2023-01-04	12.000	12.250	11.000	11.500	11.500	111,566
2023-01-03	11.750	12.500	11.210	12.000	12.000	385,585
2022-12-30	11.750	12.500	11.500	11.500	11.500	171,136
2022-12-29	11.750	12.200	11.310	11.750	11.750	19,949
2022-12-28	11.500	12.250	11.000	11.750	11.750	32,783
2022-12-23	11.500	12.000	11.000	11.500	11.500	4,595
2022-12-22	11.500	11.500	11.500	11.500	11.500	11,217
2022-12-21	11.500	11.780	11.310	11.500	11.500	40,500
2022-12-20	12.200	12.200	11.000	11.500	11.500	663,876
2022-12-19	12.750	13.000	12.500	13.000	13.000	103,996
2022-12-16	13.750	14.000	12.000	12.750	12.750	273,858
2022-12-15	13.750	13.750	13.530	13.750	13.750	38,852
2022-12-14	13.750	13.750	13.510	13.750	13.750	159,210
2022-12-13	13.750	13.760	13.710	13.760	13.760	32,126
2022-12-12	14.900	15.000	13.555	13.750	13.750	229,437
2022-12-09	15.070	15.070	14.700	14.900	14.900	93,194
2022-12-08	14.418	15.180	14.418	15.150	15.150	789,680
2022-12-07	14.250	15.400	14.000	14.250	14.250	517,221
2022-12-06	12.900	14.775	12.900	13.600	13.600	1,076,992
2022-12-05	13.400	13.500	12.700	12.700	12.700	127,211
2022-12-02	13.000	14.800	13.000	13.650	13.650	1,970,546
2022-12-01	12.600	12.900	12.500	12.750	12.750	23,971
2022-11-30	12.650	12.950	12.000	12.600	12.600	368,061
2022-11-29	14.150	14.445	12.600	12.650	12.650	1,580,898
2022-11-28	10.890	14.300	10.890	14.150	14.150	4,749,641
2022-11-25	10.850	10.910	10.850	10.850	10.850	12,493
2022-11-24	10.850	10.967	10.700	10.850	10.850	28,247
2022-11-23	10.900	10.950	10.825	10.850	10.850	545,307
2022-11-22	10.850	11.000	10.736	10.900	10.900	160,000
2022-11-21	10.900	11.000	10.620	10.900	10.900	286,516
2022-11-18	10.900	10.936	10.620	10.900	10.900	72,487
2022-11-17	10.950	11.067	10.860	10.900	10.900	312,662
2022-11-16	10.600	11.100	10.600	10.950	10.950	533,744
2022-11-15	10.600	10.700	10.500	10.700	10.700	49,701
2022-11-14	10.850	11.060	10.500	10.500	10.500	507,896
2022-11-11	10.850	10.850	10.620	10.850	10.850	35,332
2022-11-10	10.850	10.850	10.850	10.850	10.850	0
2022-11-09	10.800	11.000	10.660	10.950	10.950	337,714
2022-11-08	10.800	10.830	10.625	10.800	10.800	222,852
2022-11-07	10.800	11.000	10.631	10.800	10.800	136,812
2022-11-04	10.800	10.800	10.624	10.800	10.800	96,228
2022-11-03	10.800	10.800	10.624	10.800	10.800	45,846
2022-11-02	10.800	10.800	10.600	10.800	10.800	262,449
2022-11-01	10.800	10.800	10.500	10.800	10.800	114,197
2022-10-31	10.900	11.000	10.600	10.800	10.800	358,623
2022-10-28	10.900	10.900	10.850	10.900	10.900	104,552
2022-10-27	10.900	10.900	10.900	10.900	10.900	9,897
2022-10-26	10.900	10.900	10.900	10.900	10.900	73,104
2022-10-25	10.800	11.150	10.610	11.150	11.150	360,592
2022-10-24	10.850	10.890	10.700	10.850	10.850	58,504
2022-10-21	10.750	11.000	10.600	10.850	10.850	356,317
2022-10-20	10.600	10.770	10.400	10.750	10.750	445,887
2022-10-19	10.600	10.600	10.600	10.600	10.600	207,106
2022-10-18	10.450	10.600	10.450	10.600	10.600	28,927
2022-10-17	10.400	10.500	10.300	10.450	10.450	238,768
2022-10-14	10.452	10.452	10.300	10.400	10.400	242,592
2022-10-13	10.550	10.600	10.400	10.440	10.440	258,750

← NewerPage 17 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.