Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 9.600 | 9.700 | 8.625 | 9.000 | 9.000 | 2,084,872 |
| 2025-08-15 | 8.332 | 9.900 | 8.332 | 9.800 | 9.800 | 2,370,640 |
| 2025-08-14 | 7.800 | 8.600 | 7.710 | 8.200 | 8.200 | 3,045,799 |
| 2025-08-13 | 7.300 | 7.875 | 7.200 | 7.800 | 7.800 | 2,116,840 |
| 2025-08-12 | 7.150 | 7.600 | 7.080 | 7.300 | 7.300 | 2,362,874 |
| 2025-08-11 | 7.000 | 7.300 | 7.000 | 7.150 | 7.150 | 814,778 |
| 2025-08-08 | 6.950 | 7.100 | 6.833 | 7.100 | 7.100 | 76,441 |
| 2025-08-07 | 7.000 | 7.200 | 6.810 | 6.950 | 6.950 | 529,504 |
| 2025-08-06 | 7.000 | 7.000 | 6.960 | 7.000 | 7.000 | 55,543 |
| 2025-08-05 | 6.750 | 7.200 | 6.700 | 7.000 | 7.000 | 862,860 |
| 2025-08-04 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 423,894 |
| 2025-08-01 | 6.750 | 7.000 | 6.550 | 6.750 | 6.750 | 125,847 |
| 2025-07-31 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 189,990 |
| 2025-07-30 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 73,948 |
| 2025-07-29 | 6.750 | 6.920 | 6.550 | 6.700 | 6.700 | 117,897 |
| 2025-07-28 | 6.750 | 7.000 | 6.670 | 6.750 | 6.750 | 59,710 |
| 2025-07-25 | 7.000 | 7.200 | 6.800 | 6.800 | 6.800 | 157,508 |
| 2025-07-24 | 6.750 | 7.280 | 6.500 | 7.000 | 7.000 | 1,041,920 |
| 2025-07-23 | 6.750 | 6.900 | 6.750 | 6.750 | 6.750 | 109,937 |
| 2025-07-22 | 6.620 | 6.750 | 6.620 | 6.750 | 6.750 | 320,297 |
| 2025-07-21 | 6.600 | 6.700 | 6.500 | 6.600 | 6.600 | 421,796 |
| 2025-07-18 | 6.600 | 6.840 | 6.600 | 6.600 | 6.600 | 123,368 |
| 2025-07-17 | 6.600 | 6.650 | 6.556 | 6.600 | 6.600 | 139,336 |
| 2025-07-16 | 7.000 | 7.000 | 6.550 | 6.600 | 6.600 | 820,821 |
| 2025-07-15 | 7.000 | 7.170 | 6.825 | 7.000 | 7.000 | 370,343 |
| 2025-07-14 | 6.900 | 7.200 | 6.800 | 7.000 | 7.000 | 106,144 |
| 2025-07-11 | 7.100 | 7.400 | 6.750 | 7.100 | 7.100 | 399,972 |
| 2025-07-10 | 6.700 | 7.400 | 6.700 | 7.100 | 7.100 | 510,872 |
| 2025-07-09 | 6.700 | 6.900 | 6.660 | 6.700 | 6.700 | 89,663 |
| 2025-07-08 | 6.750 | 7.000 | 6.670 | 6.750 | 6.750 | 50,907 |
| 2025-07-07 | 6.500 | 7.000 | 6.500 | 6.750 | 6.750 | 877,035 |
| 2025-07-04 | 7.450 | 7.600 | 7.300 | 7.450 | 7.450 | 26,835 |
| 2025-07-03 | 7.440 | 7.440 | 7.389 | 7.400 | 7.400 | 17,480 |
| 2025-07-02 | 7.400 | 7.590 | 7.340 | 7.450 | 7.450 | 312,828 |
| 2025-07-01 | 7.650 | 7.700 | 7.330 | 7.340 | 7.340 | 99,558 |
| 2025-06-30 | 8.600 | 8.778 | 7.200 | 8.000 | 8.000 | 752,475 |
| 2025-06-27 | 9.250 | 9.500 | 8.055 | 8.600 | 8.600 | 2,526,952 |
| 2025-06-26 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 630,350 |
| 2025-06-25 | 9.500 | 10.000 | 9.250 | 10.000 | 10.000 | 39,026 |
| 2025-06-24 | 9.750 | 10.000 | 9.511 | 10.000 | 10.000 | 39,352 |
| 2025-06-23 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 138,626 |
| 2025-06-20 | 9.750 | 10.000 | 9.510 | 9.750 | 9.750 | 150,124 |
| 2025-06-19 | 9.750 | 9.755 | 9.550 | 9.750 | 9.750 | 88,500 |
| 2025-06-18 | 10.000 | 10.200 | 9.500 | 9.500 | 9.500 | 294,875 |
| 2025-06-17 | 10.400 | 10.750 | 10.000 | 10.400 | 10.400 | 329,724 |
| 2025-06-16 | 9.650 | 10.820 | 9.600 | 10.400 | 10.400 | 627,069 |
| 2025-06-13 | 9.650 | 9.825 | 9.475 | 9.650 | 9.650 | 62,193 |
| 2025-06-12 | 9.550 | 10.000 | 9.300 | 9.650 | 9.650 | 234,953 |
| 2025-06-11 | 10.250 | 10.500 | 9.259 | 9.800 | 9.800 | 905,737 |
| 2025-06-10 | 10.350 | 10.700 | 10.050 | 10.250 | 10.250 | 484,548 |
| 2025-06-09 | 9.250 | 10.800 | 9.000 | 10.700 | 10.700 | 1,148,873 |
| 2025-06-06 | 8.750 | 9.560 | 8.600 | 9.500 | 9.500 | 647,044 |
| 2025-06-05 | 8.600 | 8.994 | 8.330 | 8.750 | 8.750 | 457,121 |
| 2025-06-04 | 8.750 | 9.000 | 8.220 | 8.700 | 8.700 | 534,374 |
| 2025-06-03 | 8.600 | 8.900 | 8.316 | 8.750 | 8.750 | 318,977 |
| 2025-06-02 | 8.600 | 9.000 | 8.260 | 8.600 | 8.600 | 418,976 |
| 2025-05-30 | 8.000 | 9.000 | 7.720 | 8.600 | 8.600 | 697,049 |
| 2025-05-29 | 8.500 | 9.000 | 7.850 | 8.000 | 8.000 | 592,190 |
| 2025-05-28 | 7.550 | 8.793 | 7.300 | 8.500 | 8.500 | 775,576 |
| 2025-05-27 | 7.550 | 7.800 | 7.315 | 7.550 | 7.550 | 209,834 |
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.