Ferro-Alloy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	12.100	12.100	11.900	11.900	11.900	92,446
2022-07-15	12.050	12.500	12.000	12.250	12.250	133,122
2022-07-14	12.300	12.300	12.050	12.050	12.050	74,791
2022-07-13	12.350	12.350	12.350	12.350	12.350	0
2022-07-12	12.600	12.600	12.300	12.350	12.350	133,650
2022-07-11	12.650	12.700	12.550	12.650	12.650	80,786
2022-07-08	12.550	12.660	12.350	12.650	12.650	731,387
2022-07-07	12.250	12.700	12.000	12.700	12.700	251,300
2022-07-06	13.000	13.000	12.200	12.300	12.300	161,048
2022-07-05	13.050	13.050	12.820	13.050	13.050	38,035
2022-07-04	12.900	13.250	12.890	13.250	13.250	113,494
2022-07-01	12.700	13.500	12.400	13.000	13.000	600,858
2022-06-30	12.800	12.800	12.250	12.550	12.550	446,100
2022-06-29	13.250	13.450	12.710	12.800	12.800	388,462
2022-06-28	13.350	13.500	12.750	13.300	13.300	994,030
2022-06-27	13.390	13.390	13.218	13.350	13.350	275,633
2022-06-24	13.512	13.512	13.300	13.300	13.300	93,225
2022-06-23	13.650	13.750	13.505	13.600	13.600	170,001
2022-06-22	13.900	14.000	13.600	13.600	13.600	314,674
2022-06-21	14.025	14.025	13.800	13.800	13.800	368,875
2022-06-20	14.700	14.700	14.000	14.000	14.000	261,852
2022-06-17	16.000	16.000	14.000	14.500	14.500	1,766,098
2022-06-16	16.500	16.890	15.650	16.250	16.250	189,406
2022-06-15	16.750	17.000	16.000	16.500	16.500	133,467
2022-06-14	17.000	17.189	16.500	16.500	16.500	74,261
2022-06-13	17.500	17.500	17.000	17.000	17.000	98,682
2022-06-10	17.500	17.500	17.010	17.500	17.500	31,515
2022-06-09	17.500	17.500	17.055	17.500	17.500	94,871
2022-06-08	17.500	17.500	17.000	17.500	17.500	19,872
2022-06-07	17.689	17.689	17.000	17.000	17.000	189,231
2022-06-06	18.000	18.000	17.000	17.750	17.750	467,769
2022-06-01	18.400	18.400	18.010	18.250	18.250	56,095
2022-05-31	18.500	18.580	18.000	18.500	18.500	240,454
2022-05-30	18.750	19.000	18.050	19.000	19.000	166,549
2022-05-27	18.503	18.900	18.503	18.800	18.800	141,564
2022-05-26	18.750	19.000	18.050	19.000	19.000	741,218
2022-05-25	19.000	19.190	18.500	18.500	18.500	732,648
2022-05-24	20.250	20.500	19.000	19.000	19.000	165,077
2022-05-23	20.075	20.075	19.575	20.000	20.000	56,175
2022-05-20	20.250	20.250	19.700	20.250	20.250	41,965
2022-05-19	20.250	20.250	19.510	20.250	20.250	101,853
2022-05-18	20.250	20.800	19.850	20.250	20.250	197,407
2022-05-17	20.500	20.920	19.850	20.250	20.250	136,051
2022-05-16	21.250	21.490	20.000	20.500	20.500	164,830
2022-05-13	21.250	21.750	21.005	21.250	21.250	254,284
2022-05-12	22.000	22.000	20.515	21.250	21.250	89,774
2022-05-11	22.000	22.150	21.555	22.000	22.000	25,235
2022-05-10	22.500	22.700	22.000	22.000	22.000	125,984
2022-05-09	23.050	23.050	22.166	22.500	22.500	113,542
2022-05-06	23.750	23.990	23.050	23.500	23.500	95,745
2022-05-05	23.750	24.375	23.500	23.750	23.750	483,381
2022-05-04	23.500	24.000	23.260	23.750	23.750	319,093
2022-05-03	22.250	23.900	21.650	23.500	23.500	324,793
2022-04-29	23.600	23.600	21.680	22.250	22.250	377,137
2022-04-28	23.250	24.500	23.160	24.500	24.500	1,335,683
2022-04-27	23.500	23.500	23.000	23.200	23.200	113,830
2022-04-26	24.750	25.000	23.500	23.500	23.500	453,458
2022-04-25	24.500	24.750	24.120	24.750	24.750	34,025
2022-04-22	24.500	25.000	23.600	24.500	24.500	127,690
2022-04-21	25.155	25.155	23.550	24.250	24.250	235,887

← NewerPage 19 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.