Ferro-Alloy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	10.800	11.000	10.500	10.550	10.550	283,200
2022-10-11	10.900	11.000	10.600	10.800	10.800	149,618
2022-10-10	10.900	10.940	10.800	10.900	10.900	260,603
2022-10-07	10.650	11.000	10.600	10.900	10.900	506,715
2022-10-06	10.800	10.800	10.510	10.700	10.700	358,255
2022-10-05	10.750	10.900	10.700	10.900	10.900	244,550
2022-10-04	10.750	10.760	10.500	10.700	10.700	509,236
2022-10-03	11.000	11.000	10.500	10.600	10.600	619,558
2022-09-30	11.100	11.100	10.600	10.700	10.700	502,440
2022-09-29	10.800	11.280	10.500	10.960	10.960	1,373,912
2022-09-28	11.000	11.000	10.500	10.500	10.500	1,254,165
2022-09-27	11.200	11.300	11.000	11.050	11.050	686,016
2022-09-26	11.700	11.700	11.000	11.200	11.200	1,020,555
2022-09-23	12.140	12.140	11.660	11.660	11.660	962,243
2022-09-22	12.350	12.500	12.000	12.000	12.000	1,446,838
2022-09-21	12.550	12.700	12.100	12.220	12.220	2,134,912
2022-09-20	12.650	12.700	12.310	12.380	12.380	1,703,473
2022-09-16	12.500	13.000	11.880	12.300	12.300	5,721,922
2022-09-15	13.250	13.280	11.980	12.300	12.300	11,743,419
2022-09-14	14.750	14.875	14.620	14.620	14.620	43,234
2022-09-13	15.500	15.500	14.555	15.000	15.000	117,204
2022-09-12	16.000	16.000	15.500	15.500	15.500	72,947
2022-09-09	15.500	16.100	15.500	16.000	16.000	278,258
2022-09-08	16.195	16.195	15.500	15.500	15.500	130,443
2022-09-07	17.250	18.000	16.500	16.500	16.500	86,100
2022-09-06	15.750	17.720	15.500	17.500	17.500	442,681
2022-09-05	15.500	15.800	14.500	15.700	15.700	473,426
2022-09-02	15.880	15.880	15.500	15.500	15.500	106,307
2022-09-01	16.000	16.500	15.660	16.000	16.000	115,891
2022-08-31	16.000	16.290	15.760	16.000	16.000	101,269
2022-08-30	16.000	16.500	15.500	16.000	16.000	72,274
2022-08-26	16.000	16.500	15.600	16.000	16.000	151,220
2022-08-25	16.000	16.000	15.850	16.000	16.000	10,565
2022-08-24	16.250	16.500	15.775	16.500	16.500	312,547
2022-08-23	16.715	16.715	16.050	16.250	16.250	131,606
2022-08-22	16.880	16.880	16.000	16.750	16.750	64,174
2022-08-19	17.500	17.660	17.125	17.500	17.500	46,770
2022-08-18	17.000	17.800	16.750	17.500	17.500	191,824
2022-08-17	18.530	18.530	16.750	17.000	17.000	191,959
2022-08-16	18.750	19.000	18.530	18.750	18.750	32,078
2022-08-15	18.750	18.750	18.550	18.750	18.750	3,059
2022-08-12	18.750	18.750	18.750	18.750	18.750	0
2022-08-11	18.750	19.000	18.500	19.000	19.000	42,553
2022-08-10	19.000	19.000	18.500	18.750	18.750	26,258
2022-08-09	19.250	20.000	18.600	18.600	18.600	381,316
2022-08-08	19.000	20.350	18.650	19.460	19.460	655,756
2022-08-05	17.350	20.000	17.350	19.000	19.000	1,343,231
2022-08-04	15.500	16.750	15.100	16.750	16.750	296,082
2022-08-03	15.500	15.700	15.100	15.500	15.500	52,193
2022-08-02	15.250	16.500	15.000	15.500	15.500	337,151
2022-08-01	14.500	15.500	14.500	15.250	15.250	433,698
2022-07-29	12.800	14.850	12.800	14.250	14.250	825,227
2022-07-28	12.650	12.650	12.650	12.650	12.650	0
2022-07-27	12.150	12.900	12.060	12.650	12.650	184,029
2022-07-26	11.800	12.500	11.650	12.500	12.500	310,964
2022-07-25	11.900	12.000	11.610	11.800	11.800	246,612
2022-07-22	11.900	11.902	11.600	11.900	11.900	496,835
2022-07-21	12.250	12.500	11.800	11.800	11.800	287,409
2022-07-20	12.250	12.250	12.000	12.250	12.250	34,866
2022-07-19	12.250	12.250	12.011	12.250	12.250	10,838

← NewerPage 18 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.