Ferro-Alloy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	25.500	25.750	25.000	25.250	25.250	344,968
2022-04-19	26.750	27.000	25.000	25.000	25.000	566,604
2022-04-14	26.750	27.000	26.750	26.750	26.750	77,797
2022-04-13	26.750	27.400	26.300	26.900	26.900	303,389
2022-04-12	26.750	27.500	26.500	27.400	27.400	227,545
2022-04-11	25.000	27.500	25.000	26.750	26.750	595,092
2022-04-08	25.000	25.500	24.100	25.000	25.000	197,451
2022-04-07	24.500	25.640	24.000	25.000	25.000	263,552
2022-04-06	24.000	25.800	24.000	24.000	24.000	648,320
2022-04-05	22.500	25.000	22.000	25.000	25.000	668,517
2022-04-04	23.000	23.170	22.200	22.750	22.750	303,120
2022-04-01	22.300	23.500	22.300	23.000	23.000	200,403
2022-03-31	22.500	22.500	21.750	22.000	22.000	224,244
2022-03-30	23.250	24.700	21.600	22.750	22.750	525,666
2022-03-29	19.250	23.100	19.000	23.100	23.100	1,275,460
2022-03-28	19.250	19.500	19.000	19.000	19.000	80,640
2022-03-25	19.500	19.625	19.015	19.250	19.250	103,088
2022-03-24	19.750	19.863	19.000	19.500	19.500	189,978
2022-03-23	19.500	20.530	19.250	19.500	19.500	191,458
2022-03-22	19.500	20.000	19.000	19.500	19.500	132,094
2022-03-21	20.250	20.800	19.500	19.500	19.500	164,556
2022-03-18	20.000	20.820	19.850	20.250	20.250	51,954
2022-03-17	18.500	20.700	18.500	20.000	20.000	663,713
2022-03-16	17.250	18.500	17.000	18.250	18.250	1,288,615
2022-03-15	17.800	17.800	16.500	17.250	17.250	310,794
2022-03-14	17.485	18.410	17.485	17.750	17.750	391,405
2022-03-11	17.375	18.750	16.906	17.500	17.500	1,470,996
2022-03-10	18.810	18.810	16.550	17.250	17.250	2,422,112
2022-03-09	20.000	20.100	18.666	19.500	19.500	359,381
2022-03-08	20.500	20.900	19.555	20.600	20.600	647,529
2022-03-07	18.710	21.810	18.710	21.000	21.000	1,956,003
2022-03-04	19.250	20.000	17.200	19.000	19.000	940,439
2022-03-03	18.000	22.030	17.730	19.500	19.500	1,936,134
2022-03-02	20.500	20.670	15.250	17.750	17.750	5,068,617
2022-03-01	24.110	24.110	19.500	21.000	21.000	1,678,442
2022-02-28	25.250	25.440	23.500	24.250	24.250	858,003
2022-02-25	24.250	26.000	23.850	25.500	25.500	293,547
2022-02-24	25.800	25.800	23.600	24.300	24.300	419,613
2022-02-23	26.250	27.000	26.050	26.500	26.500	23,474
2022-02-22	27.500	27.500	25.000	26.000	26.000	619,905
2022-02-21	27.250	28.960	27.200	27.500	27.500	735,710
2022-02-18	27.250	27.250	26.000	27.100	27.100	298,562
2022-02-17	27.250	27.900	27.000	27.250	27.250	183,884
2022-02-16	26.500	27.500	25.800	27.250	27.250	101,543
2022-02-15	27.000	27.000	25.500	26.500	26.500	188,139
2022-02-14	27.000	27.250	26.660	27.000	27.000	177,110
2022-02-11	27.000	27.500	26.775	27.500	27.500	656,861
2022-02-10	27.000	27.400	26.680	27.000	27.000	1,377,149
2022-02-09	27.000	27.150	26.500	27.000	27.000	282,771
2022-02-08	27.250	27.500	27.000	27.000	27.000	195,326
2022-02-07	27.000	27.350	26.910	27.000	27.000	124,813
2022-02-04	27.250	27.900	26.500	27.500	27.500	803,870
2022-02-03	27.500	27.800	27.030	27.500	27.500	220,642
2022-02-02	28.000	28.000	27.000	27.500	27.500	226,051
2022-02-01	28.500	28.700	28.000	28.250	28.250	182,475
2022-01-31	28.900	28.900	28.150	28.500	28.500	152,246
2022-01-28	28.500	30.000	28.000	29.300	29.300	1,142,839
2022-01-27	25.750	28.750	25.350	28.500	28.500	546,312
2022-01-26	26.000	26.500	25.850	26.000	26.000	85,830
2022-01-25	25.800	27.690	25.800	26.000	26.000	458,354

← NewerPage 20 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.