Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.650 | 8.000 | 7.000 | 7.550 | 7.550 | 1,976,329 |
| 2025-11-10 | 6.800 | 8.000 | 6.600 | 7.600 | 7.600 | 5,384,969 |
| 2025-11-07 | 6.750 | 7.200 | 6.500 | 6.800 | 6.800 | 1,740,122 |
| 2025-11-06 | 6.900 | 7.500 | 6.500 | 7.000 | 7.000 | 3,143,422 |
| 2025-11-05 | 6.750 | 8.000 | 6.500 | 7.140 | 7.140 | 10,031,194 |
| 2025-11-04 | 7.500 | 9.000 | 5.770 | 7.600 | 7.600 | 15,015,480 |
| 2025-11-03 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 181,568 |
| 2025-10-31 | 5.400 | 5.800 | 5.400 | 5.500 | 5.500 | 1,447,528 |
| 2025-10-30 | 5.400 | 5.500 | 5.300 | 5.480 | 5.480 | 222,666 |
| 2025-10-29 | 5.000 | 5.400 | 5.000 | 5.400 | 5.400 | 4,226,027 |
| 2025-10-28 | 5.600 | 6.000 | 4.800 | 5.000 | 5.000 | 2,047,074 |
| 2025-10-27 | 5.625 | 5.625 | 5.000 | 5.100 | 5.100 | 2,807,820 |
| 2025-10-24 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 566,386 |
| 2025-10-23 | 5.750 | 6.300 | 5.500 | 5.760 | 5.760 | 1,862,083 |
| 2025-10-22 | 6.250 | 6.500 | 5.500 | 5.500 | 5.500 | 1,038,337 |
| 2025-10-21 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 343,710 |
| 2025-10-20 | 6.250 | 6.388 | 6.000 | 6.000 | 6.000 | 638,242 |
| 2025-10-17 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 2,352,526 |
| 2025-10-16 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 1,189,495 |
| 2025-10-15 | 6.750 | 7.000 | 6.200 | 6.600 | 6.600 | 2,197,221 |
| 2025-10-14 | 8.000 | 8.150 | 6.500 | 6.600 | 6.600 | 4,749,856 |
| 2025-10-13 | 15.000 | 15.000 | 7.500 | 8.000 | 8.000 | 13,983,800 |
| 2025-10-10 | 11.250 | 15.000 | 11.000 | 14.800 | 14.800 | 3,974,402 |
| 2025-10-09 | 9.300 | 12.000 | 9.200 | 11.000 | 11.000 | 1,831,348 |
| 2025-10-08 | 8.900 | 9.500 | 8.700 | 9.300 | 9.300 | 341,316 |
| 2025-10-07 | 8.950 | 9.388 | 8.600 | 9.300 | 9.300 | 1,575,397 |
| 2025-10-06 | 8.750 | 9.200 | 8.500 | 8.950 | 8.950 | 249,817 |
| 2025-10-03 | 8.600 | 9.100 | 8.428 | 8.750 | 8.750 | 1,197,678 |
| 2025-10-02 | 8.550 | 9.000 | 8.266 | 9.000 | 9.000 | 770,949 |
| 2025-10-01 | 8.800 | 9.000 | 8.320 | 8.800 | 8.800 | 717,874 |
| 2025-09-30 | 8.250 | 9.300 | 7.960 | 9.000 | 9.000 | 2,732,016 |
| 2025-09-29 | 8.800 | 9.400 | 8.500 | 9.200 | 9.200 | 2,161,475 |
| 2025-09-26 | 7.850 | 9.000 | 7.755 | 8.800 | 8.800 | 2,233,731 |
| 2025-09-25 | 7.950 | 8.200 | 7.600 | 7.850 | 7.850 | 411,530 |
| 2025-09-24 | 7.800 | 8.200 | 7.600 | 7.950 | 7.950 | 518,311 |
| 2025-09-23 | 7.900 | 8.030 | 7.655 | 7.800 | 7.800 | 288,610 |
| 2025-09-22 | 7.900 | 8.200 | 7.776 | 7.900 | 7.900 | 405,153 |
| 2025-09-19 | 8.200 | 8.500 | 7.715 | 7.900 | 7.900 | 1,380,711 |
| 2025-09-18 | 8.200 | 8.700 | 8.008 | 8.400 | 8.400 | 560,799 |
| 2025-09-17 | 8.450 | 8.800 | 8.060 | 8.200 | 8.200 | 868,726 |
| 2025-09-16 | 8.350 | 9.000 | 8.225 | 8.450 | 8.450 | 1,419,197 |
| 2025-09-15 | 8.200 | 8.569 | 8.000 | 8.350 | 8.350 | 1,133,597 |
| 2025-09-12 | 8.200 | 8.500 | 8.102 | 8.200 | 8.200 | 569,408 |
| 2025-09-11 | 8.600 | 8.700 | 8.200 | 8.300 | 8.300 | 986,518 |
| 2025-09-10 | 8.700 | 8.900 | 8.500 | 8.600 | 8.600 | 1,321,345 |
| 2025-09-09 | 9.000 | 9.200 | 8.500 | 8.700 | 8.700 | 514,715 |
| 2025-09-08 | 9.100 | 9.300 | 8.820 | 9.000 | 9.000 | 967,193 |
| 2025-09-05 | 9.300 | 9.300 | 8.852 | 9.200 | 9.200 | 1,201,844 |
| 2025-09-04 | 8.850 | 9.490 | 8.700 | 9.350 | 9.350 | 2,291,366 |
| 2025-09-03 | 8.550 | 9.000 | 8.000 | 8.800 | 8.800 | 919,373 |
| 2025-09-02 | 8.800 | 9.180 | 8.500 | 8.760 | 8.760 | 622,471 |
| 2025-09-01 | 8.400 | 9.000 | 8.330 | 8.800 | 8.800 | 340,076 |
| 2025-08-29 | 8.250 | 8.400 | 8.100 | 8.400 | 8.400 | 573,258 |
| 2025-08-28 | 8.150 | 8.400 | 8.000 | 8.250 | 8.250 | 696,209 |
| 2025-08-27 | 8.500 | 8.500 | 8.000 | 8.150 | 8.150 | 107,259 |
| 2025-08-26 | 8.880 | 8.880 | 8.100 | 8.550 | 8.550 | 1,216,777 |
| 2025-08-22 | 8.450 | 9.400 | 8.400 | 8.950 | 8.950 | 1,533,365 |
| 2025-08-21 | 8.400 | 8.590 | 8.200 | 8.450 | 8.450 | 90,520 |
| 2025-08-20 | 9.350 | 9.400 | 8.000 | 8.600 | 8.600 | 1,735,566 |
| 2025-08-19 | 9.100 | 9.500 | 9.000 | 9.350 | 9.350 | 758,717 |
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.