Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 4.550 | 4.600 | 4.500 | 4.550 | 4.550 | 393,370 |
| 2026-07-29 | 4.500 | 4.545 | 4.500 | 4.500 | 4.500 | 29,128 |
| 2026-07-28 | 4.500 | 4.500 | 4.400 | 4.500 | 4.500 | 660,059 |
| 2026-07-27 | 4.450 | 4.600 | 4.300 | 4.350 | 4.350 | 240,019 |
| 2026-07-24 | 4.400 | 4.600 | 4.300 | 4.450 | 4.450 | 10,038 |
| 2026-07-23 | 4.450 | 4.500 | 4.300 | 4.300 | 4.300 | 3,372,782 |
| 2026-07-22 | 4.450 | 4.500 | 4.350 | 4.350 | 4.350 | 703,539 |
| 2026-07-21 | 4.500 | 4.520 | 4.400 | 4.520 | 4.520 | 917,736 |
| 2026-07-20 | 4.450 | 4.500 | 4.300 | 4.500 | 4.500 | 323,548 |
| 2026-07-17 | 4.500 | 4.600 | 4.400 | 4.450 | 4.450 | 231,205 |
| 2026-07-16 | 4.500 | 4.580 | 4.434 | 4.500 | 4.500 | 188,627 |
| 2026-07-15 | 4.500 | 4.600 | 4.400 | 4.500 | 4.500 | 780,672 |
| 2026-07-14 | 4.544 | 4.544 | 4.500 | 4.500 | 4.500 | 451,946 |
| 2026-07-13 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 186,479 |
| 2026-07-10 | 4.645 | 4.645 | 4.450 | 4.490 | 4.490 | 346,807 |
| 2026-07-09 | 4.650 | 4.700 | 4.600 | 4.650 | 4.650 | 110,333 |
| 2026-07-08 | 4.650 | 4.700 | 4.600 | 4.600 | 4.600 | 206,611 |
| 2026-07-07 | 4.550 | 4.700 | 4.500 | 4.650 | 4.650 | 533,207 |
| 2026-07-06 | 4.550 | 4.600 | 4.500 | 4.600 | 4.600 | 188,254 |
| 2026-07-03 | 4.500 | 4.585 | 4.440 | 4.550 | 4.550 | 123,330 |
| 2026-07-02 | 4.600 | 4.600 | 4.400 | 4.500 | 4.500 | 508,019 |
| 2026-07-01 | 4.650 | 4.700 | 4.500 | 4.500 | 4.500 | 546,502 |
| 2026-06-30 | 4.650 | 4.700 | 4.650 | 4.650 | 4.650 | 7,000 |
| 2026-06-29 | 4.700 | 4.800 | 4.612 | 4.700 | 4.700 | 540,693 |
| 2026-06-26 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 767,234 |
| 2026-06-25 | 4.800 | 4.900 | 4.600 | 4.700 | 4.700 | 684,348 |
| 2026-06-24 | 4.850 | 5.000 | 4.801 | 5.000 | 5.000 | 727,769 |
| 2026-06-23 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 285,831 |
| 2026-06-22 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 52,275 |
| 2026-06-19 | 5.050 | 5.100 | 4.800 | 4.950 | 4.950 | 118,041 |
| 2026-06-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2026-06-17 | 5.050 | 5.087 | 4.900 | 5.050 | 5.050 | 636,792 |
| 2026-06-16 | 5.050 | 5.100 | 4.915 | 5.000 | 5.000 | 587,032 |
| 2026-06-15 | 5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 659,394 |
| 2026-06-12 | 4.850 | 4.879 | 4.700 | 4.850 | 4.850 | 343,466 |
| 2026-06-11 | 4.800 | 5.000 | 4.700 | 4.850 | 4.850 | 629,532 |
| 2026-06-10 | 4.950 | 5.000 | 4.700 | 4.800 | 4.800 | 419,095 |
| 2026-06-09 | 4.900 | 5.100 | 4.800 | 4.950 | 4.950 | 603,048 |
| 2026-06-08 | 5.000 | 5.100 | 4.800 | 4.950 | 4.950 | 387,569 |
| 2026-06-05 | 4.950 | 5.080 | 4.800 | 5.000 | 5.000 | 841,558 |
| 2026-06-04 | 4.950 | 5.100 | 4.950 | 4.950 | 4.950 | 10,000 |
| 2026-06-03 | 5.000 | 5.060 | 4.900 | 5.000 | 5.000 | 293,045 |
| 2026-06-02 | 5.250 | 5.300 | 4.902 | 5.000 | 5.000 | 622,249 |
| 2026-06-01 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 316,266 |
| 2026-05-29 | 5.000 | 5.400 | 4.910 | 5.300 | 5.300 | 1,956,924 |
| 2026-05-28 | 5.000 | 5.100 | 4.900 | 4.910 | 4.910 | 448,451 |
| 2026-05-27 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 35,962 |
| 2026-05-26 | 5.000 | 5.050 | 4.900 | 5.020 | 5.020 | 670,420 |
| 2026-05-22 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 808,242 |
| 2026-05-21 | 4.850 | 4.925 | 4.777 | 4.800 | 4.800 | 1,117,579 |
| 2026-05-20 | 4.800 | 5.000 | 4.726 | 4.850 | 4.850 | 556,781 |
| 2026-05-19 | 4.650 | 4.900 | 4.600 | 4.800 | 4.800 | 2,802,715 |
| 2026-05-18 | 4.750 | 4.830 | 4.550 | 4.650 | 4.650 | 1,212,071 |
| 2026-05-15 | 4.850 | 4.900 | 4.600 | 4.800 | 4.800 | 997,104 |
| 2026-05-14 | 4.800 | 4.900 | 4.733 | 4.900 | 4.900 | 1,240,359 |
| 2026-05-13 | 4.750 | 4.900 | 4.626 | 4.900 | 4.900 | 2,507,451 |
| 2026-05-12 | 4.900 | 4.900 | 4.700 | 4.900 | 4.900 | 2,547,964 |
| 2026-05-11 | 4.900 | 5.000 | 4.800 | 4.990 | 4.990 | 1,004,528 |
| 2026-05-08 | 5.050 | 5.100 | 4.700 | 5.100 | 5.100 | 5,208,811 |
| 2026-05-07 | 5.050 | 5.200 | 5.000 | 5.050 | 5.050 | 1,463,195 |
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.