Ferro-Alloy Resources Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	28.250	29.000	25.500	26.000	26.000	605,304
2022-01-21	29.695	29.695	27.650	28.500	28.500	335,735
2022-01-20	30.200	30.200	29.000	30.000	30.000	353,909
2022-01-19	33.000	33.150	30.060	30.200	30.200	839,167
2022-01-18	34.000	35.000	32.500	33.000	33.000	843,571
2022-01-17	34.000	35.380	32.000	33.500	33.500	882,590
2022-01-14	31.100	33.940	31.100	32.600	32.600	1,938,520
2022-01-13	27.570	31.500	27.570	30.500	30.500	967,678
2022-01-12	25.640	27.970	25.640	27.500	27.500	494,658
2022-01-11	25.500	25.750	25.100	25.100	25.100	200,849
2022-01-10	26.250	26.500	25.050	25.700	25.700	231,438
2022-01-07	24.500	27.400	24.030	26.200	26.200	1,748,643
2022-01-06	29.000	29.000	24.550	25.000	25.000	1,317,368
2022-01-05	31.000	32.000	29.300	30.000	30.000	1,002,093
2022-01-04	25.250	30.000	25.100	29.700	29.700	2,210,659
2021-12-31	25.250	25.400	25.000	25.250	25.250	56,897
2021-12-30	24.500	26.000	24.500	25.000	25.000	239,495
2021-12-29	24.250	25.000	23.500	25.000	25.000	120,420
2021-12-24	24.250	24.990	24.250	24.250	24.250	20,000
2021-12-23	24.250	25.000	24.250	24.250	24.250	7,071
2021-12-22	24.250	24.970	23.805	24.250	24.250	40,453
2021-12-21	24.250	25.000	23.770	24.250	24.250	1,256,893
2021-12-20	24.250	25.000	23.750	25.000	25.000	36,709
2021-12-17	22.750	24.490	22.700	23.000	23.000	229,886
2021-12-16	22.750	23.000	22.750	22.750	22.750	50,920
2021-12-15	23.000	24.000	22.000	22.750	22.750	381,171
2021-12-14	23.500	23.500	23.000	23.000	23.000	82,811
2021-12-13	23.500	23.790	23.000	23.500	23.500	166,211
2021-12-10	24.000	24.000	23.000	23.500	23.500	128,939
2021-12-09	24.550	24.550	23.150	24.000	24.000	265,150
2021-12-08	24.500	25.000	24.500	25.000	25.000	124,844
2021-12-07	23.500	25.000	23.500	24.500	24.500	363,334
2021-12-06	25.250	25.350	23.000	23.900	23.900	251,698
2021-12-03	25.250	25.250	25.250	25.250	25.250	164,681
2021-12-02	25.750	26.000	24.750	26.000	26.000	863,379
2021-12-01	23.250	26.000	23.000	26.000	26.000	1,447,222
2021-11-30	23.400	23.500	23.000	23.500	23.500	304,704
2021-11-29	23.750	24.000	23.000	23.400	23.400	525,179
2021-11-26	23.850	23.945	23.500	23.700	23.700	401,913
2021-11-25	23.600	24.200	23.200	24.200	24.200	409,747
2021-11-24	23.900	24.000	23.600	23.600	23.600	69,573
2021-11-23	24.550	24.700	23.708	23.950	23.950	614,464
2021-11-22	25.490	25.490	24.500	24.600	24.600	468,399
2021-11-19	25.700	26.000	25.300	25.700	25.700	297,395
2021-11-18	25.510	25.510	25.300	25.450	25.450	168,835
2021-11-17	25.750	26.000	25.500	26.000	26.000	155,502
2021-11-16	26.100	26.100	25.500	25.750	25.750	516,278
2021-11-15	27.000	27.150	26.000	26.000	26.000	414,175
2021-11-12	26.750	27.500	26.500	27.000	27.000	884,691
2021-11-11	26.250	26.970	26.010	26.750	26.750	335,715
2021-11-10	26.500	27.500	26.000	26.250	26.250	405,073
2021-11-09	25.750	26.440	25.750	26.000	26.000	157,520
2021-11-08	26.500	26.500	25.500	25.750	25.750	307,537
2021-11-05	26.500	26.500	26.000	26.500	26.500	104,835
2021-11-04	26.650	26.650	26.200	26.500	26.500	160,993
2021-11-03	26.500	26.690	26.100	26.500	26.500	115,159
2021-11-02	26.500	26.700	26.000	26.500	26.500	596,474
2021-11-01	26.500	26.500	25.000	26.500	26.500	1,841,436
2021-10-29	26.500	27.000	26.100	26.500	26.500	177,020
2021-10-28	26.500	26.650	26.338	26.500	26.500	162,920

← NewerPage 21 of 22 · 1,262 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.