Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.300 | 5.400 | 5.000 | 5.000 | 5.000 | 2,482,703 |
| 2026-05-05 | 5.500 | 5.580 | 5.000 | 5.400 | 5.400 | 2,836,323 |
| 2026-05-01 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 1,314,991 |
| 2026-04-30 | 5.900 | 6.000 | 5.500 | 5.500 | 5.500 | 1,889,251 |
| 2026-04-29 | 5.900 | 6.000 | 5.856 | 5.860 | 5.860 | 813,509 |
| 2026-04-28 | 5.950 | 6.000 | 5.842 | 5.900 | 5.900 | 482,171 |
| 2026-04-27 | 6.100 | 6.180 | 5.837 | 5.960 | 5.960 | 1,264,245 |
| 2026-04-24 | 5.850 | 6.300 | 5.800 | 6.150 | 6.150 | 3,422,517 |
| 2026-04-23 | 6.050 | 6.085 | 5.800 | 5.850 | 5.850 | 1,217,136 |
| 2026-04-22 | 5.650 | 6.300 | 5.600 | 6.100 | 6.100 | 5,771,482 |
| 2026-04-21 | 5.800 | 5.867 | 5.600 | 5.600 | 5.600 | 2,485,456 |
| 2026-04-20 | 5.900 | 5.900 | 5.720 | 5.800 | 5.800 | 1,542,647 |
| 2026-04-17 | 6.050 | 6.100 | 5.900 | 5.900 | 5.900 | 1,481,009 |
| 2026-04-16 | 5.900 | 6.200 | 5.835 | 5.900 | 5.900 | 1,444,857 |
| 2026-04-15 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 1,711,888 |
| 2026-04-14 | 6.200 | 6.200 | 5.800 | 6.020 | 6.020 | 960,881 |
| 2026-04-13 | 6.150 | 6.400 | 6.000 | 6.200 | 6.200 | 713,918 |
| 2026-04-10 | 6.200 | 6.400 | 6.000 | 6.020 | 6.020 | 829,249 |
| 2026-04-09 | 6.200 | 6.400 | 6.000 | 6.300 | 6.300 | 938,895 |
| 2026-04-08 | 5.800 | 6.400 | 5.800 | 6.200 | 6.200 | 1,058,177 |
| 2026-04-07 | 5.900 | 6.000 | 5.800 | 5.800 | 5.800 | 1,231,532 |
| 2026-04-02 | 6.000 | 6.100 | 5.800 | 6.000 | 6.000 | 1,240,767 |
| 2026-04-01 | 6.000 | 6.200 | 5.866 | 6.050 | 6.050 | 1,255,278 |
| 2026-03-31 | 5.900 | 6.080 | 5.810 | 5.900 | 5.900 | 1,639,293 |
| 2026-03-30 | 5.850 | 6.000 | 5.800 | 5.900 | 5.900 | 702,572 |
| 2026-03-27 | 6.050 | 6.200 | 5.800 | 5.850 | 5.850 | 977,706 |
| 2026-03-26 | 6.300 | 6.520 | 5.900 | 6.520 | 6.520 | 313,290 |
| 2026-03-25 | 6.000 | 6.500 | 5.800 | 6.300 | 6.300 | 2,074,551 |
| 2026-03-24 | 5.850 | 6.100 | 5.700 | 5.800 | 5.800 | 662,963 |
| 2026-03-23 | 5.800 | 6.000 | 5.500 | 5.900 | 5.900 | 2,815,493 |
| 2026-03-20 | 5.850 | 6.220 | 5.820 | 6.100 | 6.100 | 347,985 |
| 2026-03-19 | 5.850 | 6.000 | 5.600 | 5.850 | 5.850 | 1,745,435 |
| 2026-03-18 | 5.950 | 6.100 | 5.856 | 6.000 | 6.000 | 1,853,874 |
| 2026-03-17 | 6.550 | 6.550 | 5.900 | 6.200 | 6.200 | 4,487,143 |
| 2026-03-16 | 6.600 | 6.700 | 6.300 | 6.400 | 6.400 | 1,665,194 |
| 2026-03-13 | 6.850 | 6.950 | 6.500 | 6.500 | 6.500 | 903,226 |
| 2026-03-12 | 7.100 | 7.100 | 6.700 | 6.800 | 6.800 | 1,171,563 |
| 2026-03-11 | 6.880 | 7.300 | 6.880 | 7.200 | 7.200 | 2,980,594 |
| 2026-03-10 | 6.100 | 6.900 | 6.080 | 6.900 | 6.900 | 6,966,254 |
| 2026-03-09 | 7.260 | 7.260 | 6.900 | 7.000 | 7.000 | 1,338,547 |
| 2026-03-06 | 7.650 | 7.800 | 7.100 | 7.100 | 7.100 | 2,067,546 |
| 2026-03-05 | 7.650 | 8.000 | 7.525 | 7.650 | 7.650 | 3,362,432 |
| 2026-03-04 | 7.300 | 7.800 | 7.100 | 7.700 | 7.700 | 3,911,893 |
| 2026-03-03 | 8.200 | 8.500 | 7.300 | 7.300 | 7.300 | 6,563,543 |
| 2026-03-02 | 8.300 | 8.500 | 8.020 | 8.200 | 8.200 | 2,076,234 |
| 2026-02-27 | 8.850 | 9.150 | 8.300 | 8.300 | 8.300 | 2,385,748 |
| 2026-02-26 | 9.350 | 9.500 | 8.790 | 9.000 | 9.000 | 3,001,204 |
| 2026-02-25 | 9.280 | 10.000 | 9.160 | 9.380 | 9.380 | 2,478,659 |
| 2026-02-24 | 9.500 | 9.533 | 9.140 | 9.240 | 9.240 | 1,485,271 |
| 2026-02-23 | 8.650 | 10.000 | 8.500 | 9.620 | 9.620 | 5,997,074 |
| 2026-02-20 | 8.600 | 9.000 | 8.200 | 8.600 | 8.600 | 1,047,431 |
| 2026-02-19 | 8.390 | 8.840 | 8.390 | 8.600 | 8.600 | 3,833,675 |
| 2026-02-18 | 8.450 | 8.940 | 8.230 | 8.350 | 8.350 | 2,655,272 |
| 2026-02-17 | 7.720 | 9.000 | 7.720 | 8.500 | 8.500 | 11,753,660 |
| 2026-02-16 | 7.750 | 7.900 | 7.600 | 7.750 | 7.750 | 765,417 |
| 2026-02-13 | 7.800 | 7.800 | 7.500 | 7.800 | 7.800 | 3,629,650 |
| 2026-02-12 | 7.750 | 8.100 | 7.700 | 7.900 | 7.900 | 3,677,166 |
| 2026-02-11 | 6.900 | 7.900 | 6.800 | 7.900 | 7.900 | 4,351,142 |
| 2026-02-10 | 7.100 | 7.200 | 6.800 | 6.900 | 6.900 | 536,565 |
| 2026-02-09 | 6.850 | 7.300 | 6.800 | 7.100 | 7.100 | 1,788,473 |
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.