Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.900 | 7.000 | 6.700 | 6.900 | 6.900 | 745,679 |
| 2026-02-05 | 6.800 | 7.000 | 6.700 | 6.900 | 6.900 | 740,636 |
| 2026-02-04 | 6.650 | 6.870 | 6.600 | 6.800 | 6.800 | 1,105,594 |
| 2026-02-03 | 6.770 | 6.770 | 6.600 | 6.650 | 6.650 | 898,525 |
| 2026-02-02 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 1,590,372 |
| 2026-01-30 | 7.000 | 7.040 | 6.700 | 6.950 | 6.950 | 3,190,712 |
| 2026-01-29 | 7.050 | 7.100 | 6.920 | 7.000 | 7.000 | 1,590,017 |
| 2026-01-28 | 7.350 | 7.419 | 7.000 | 7.050 | 7.050 | 2,789,084 |
| 2026-01-27 | 7.350 | 7.590 | 7.200 | 7.350 | 7.350 | 971,407 |
| 2026-01-26 | 7.750 | 7.990 | 7.401 | 7.500 | 7.500 | 1,706,717 |
| 2026-01-23 | 7.550 | 7.800 | 7.400 | 7.750 | 7.750 | 1,141,641 |
| 2026-01-22 | 7.550 | 7.700 | 7.400 | 7.550 | 7.550 | 642,252 |
| 2026-01-21 | 7.600 | 7.700 | 7.200 | 7.450 | 7.450 | 920,900 |
| 2026-01-20 | 8.033 | 8.033 | 7.500 | 7.600 | 7.600 | 2,359,109 |
| 2026-01-19 | 8.750 | 9.000 | 7.860 | 8.100 | 8.100 | 5,858,000 |
| 2026-01-16 | 7.700 | 8.680 | 7.600 | 8.680 | 8.680 | 3,679,657 |
| 2026-01-15 | 7.150 | 7.850 | 7.149 | 7.700 | 7.700 | 5,225,527 |
| 2026-01-14 | 6.700 | 7.300 | 6.626 | 7.150 | 7.150 | 6,084,168 |
| 2026-01-13 | 6.950 | 7.000 | 6.700 | 6.700 | 6.700 | 475,494 |
| 2026-01-12 | 6.500 | 7.098 | 6.427 | 6.950 | 6.950 | 3,619,341 |
| 2026-01-09 | 6.450 | 6.600 | 6.420 | 6.500 | 6.500 | 652,482 |
| 2026-01-08 | 6.450 | 6.640 | 6.400 | 6.450 | 6.450 | 92,541 |
| 2026-01-07 | 6.450 | 6.500 | 6.416 | 6.450 | 6.450 | 1,322,333 |
| 2026-01-06 | 6.500 | 6.600 | 6.415 | 6.450 | 6.450 | 448,075 |
| 2026-01-05 | 6.600 | 6.700 | 6.443 | 6.500 | 6.500 | 1,376,603 |
| 2026-01-02 | 6.350 | 6.700 | 6.300 | 6.680 | 6.680 | 2,547,031 |
| 2025-12-31 | 6.194 | 6.597 | 6.194 | 6.350 | 6.350 | 3,551,284 |
| 2025-12-30 | 6.050 | 6.270 | 5.922 | 6.150 | 6.150 | 3,966,494 |
| 2025-12-29 | 6.000 | 6.200 | 5.900 | 6.050 | 6.050 | 1,876,606 |
| 2025-12-24 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 395,200 |
| 2025-12-23 | 6.100 | 6.110 | 6.000 | 6.000 | 6.000 | 185,324 |
| 2025-12-22 | 6.250 | 6.350 | 6.100 | 6.100 | 6.100 | 467,746 |
| 2025-12-19 | 6.200 | 6.400 | 6.100 | 6.250 | 6.250 | 759,126 |
| 2025-12-18 | 6.050 | 6.300 | 6.000 | 6.200 | 6.200 | 453,497 |
| 2025-12-17 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 302,140 |
| 2025-12-16 | 6.050 | 6.300 | 6.000 | 6.150 | 6.150 | 1,438,488 |
| 2025-12-15 | 6.403 | 6.403 | 6.050 | 6.050 | 6.050 | 1,031,646 |
| 2025-12-12 | 6.900 | 6.900 | 6.411 | 6.600 | 6.600 | 2,366,598 |
| 2025-12-11 | 6.600 | 7.200 | 6.500 | 6.900 | 6.900 | 2,448,890 |
| 2025-12-10 | 6.300 | 6.800 | 6.200 | 6.600 | 6.600 | 1,594,006 |
| 2025-12-09 | 6.500 | 6.600 | 6.027 | 6.320 | 6.320 | 2,043,194 |
| 2025-12-08 | 6.750 | 6.995 | 6.402 | 6.500 | 6.500 | 1,226,317 |
| 2025-12-05 | 6.100 | 7.175 | 6.100 | 6.750 | 6.750 | 2,746,415 |
| 2025-12-04 | 7.400 | 7.500 | 7.036 | 7.150 | 7.150 | 1,921,964 |
| 2025-12-03 | 6.950 | 7.400 | 6.900 | 7.400 | 7.400 | 1,484,345 |
| 2025-12-02 | 6.900 | 7.500 | 6.800 | 6.900 | 6.900 | 3,200,242 |
| 2025-12-01 | 7.050 | 7.090 | 6.833 | 7.050 | 7.050 | 616,020 |
| 2025-11-28 | 7.250 | 7.400 | 6.900 | 7.050 | 7.050 | 1,627,497 |
| 2025-11-27 | 7.050 | 7.400 | 7.000 | 7.250 | 7.250 | 1,485,985 |
| 2025-11-26 | 7.300 | 7.350 | 7.000 | 7.050 | 7.050 | 2,635,950 |
| 2025-11-25 | 7.900 | 8.000 | 7.200 | 7.300 | 7.300 | 3,113,082 |
| 2025-11-24 | 8.100 | 8.700 | 7.533 | 7.900 | 7.900 | 3,718,417 |
| 2025-11-21 | 8.650 | 9.080 | 8.000 | 8.100 | 8.100 | 3,999,266 |
| 2025-11-20 | 7.850 | 8.980 | 7.700 | 8.850 | 8.850 | 5,005,277 |
| 2025-11-19 | 6.850 | 8.300 | 6.800 | 7.850 | 7.850 | 5,340,166 |
| 2025-11-18 | 7.150 | 7.297 | 6.500 | 6.850 | 6.850 | 532,589 |
| 2025-11-17 | 6.950 | 7.390 | 6.800 | 7.150 | 7.150 | 1,754,429 |
| 2025-11-14 | 6.900 | 7.085 | 6.500 | 6.950 | 6.950 | 1,961,059 |
| 2025-11-13 | 7.200 | 7.500 | 6.800 | 6.900 | 6.900 | 931,791 |
| 2025-11-12 | 7.550 | 8.000 | 7.010 | 7.500 | 7.500 | 1,492,492 |
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.