Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.550 | 7.800 | 7.550 | 7.550 | 7.550 | 51,247 |
| 2025-05-22 | 7.450 | 7.695 | 7.300 | 7.450 | 7.450 | 8,962 |
| 2025-05-21 | 7.500 | 7.800 | 7.200 | 7.450 | 7.450 | 912,292 |
| 2025-05-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-05-19 | 7.500 | 7.800 | 7.200 | 7.500 | 7.500 | 131,661 |
| 2025-05-16 | 7.500 | 7.960 | 7.500 | 7.500 | 7.500 | 68,438 |
| 2025-05-15 | 7.250 | 8.000 | 7.200 | 7.500 | 7.500 | 187,088 |
| 2025-05-14 | 7.250 | 7.455 | 7.110 | 7.250 | 7.250 | 170,229 |
| 2025-05-13 | 7.550 | 7.700 | 7.155 | 7.550 | 7.550 | 392,784 |
| 2025-05-12 | 6.650 | 7.840 | 6.500 | 7.650 | 7.650 | 904,371 |
| 2025-05-09 | 6.650 | 7.000 | 6.510 | 6.650 | 6.650 | 296,219 |
| 2025-05-08 | 6.650 | 6.880 | 6.300 | 6.650 | 6.650 | 169,541 |
| 2025-05-07 | 6.650 | 7.000 | 6.300 | 6.650 | 6.650 | 71,783 |
| 2025-05-06 | 6.650 | 7.000 | 6.300 | 6.650 | 6.650 | 205,028 |
| 2025-05-02 | 6.650 | 6.650 | 6.315 | 6.650 | 6.650 | 39,121 |
| 2025-05-01 | 6.650 | 7.000 | 6.300 | 6.650 | 6.650 | 194,502 |
| 2025-04-30 | 6.500 | 7.000 | 6.115 | 6.650 | 6.650 | 539,182 |
| 2025-04-29 | 6.170 | 7.050 | 6.170 | 6.700 | 6.700 | 976,493 |
| 2025-04-28 | 6.100 | 6.200 | 5.880 | 6.200 | 6.200 | 116,283 |
| 2025-04-25 | 6.420 | 6.420 | 6.060 | 6.100 | 6.100 | 433,285 |
| 2025-04-24 | 6.450 | 6.450 | 6.200 | 6.450 | 6.450 | 473,621 |
| 2025-04-23 | 6.500 | 6.500 | 6.325 | 6.500 | 6.500 | 17,778 |
| 2025-04-22 | 6.500 | 6.700 | 6.180 | 6.500 | 6.500 | 82,157 |
| 2025-04-17 | 6.500 | 6.500 | 6.300 | 6.500 | 6.500 | 97,992 |
| 2025-04-16 | 6.500 | 6.500 | 6.325 | 6.500 | 6.500 | 118,000 |
| 2025-04-15 | 6.500 | 6.630 | 6.000 | 6.500 | 6.500 | 948,767 |
| 2025-04-14 | 6.750 | 6.995 | 6.400 | 6.500 | 6.500 | 389,900 |
| 2025-04-11 | 6.460 | 7.000 | 6.460 | 6.850 | 6.850 | 760,380 |
| 2025-04-10 | 6.150 | 6.470 | 6.000 | 6.400 | 6.400 | 973,271 |
| 2025-04-09 | 6.080 | 6.080 | 5.774 | 5.950 | 5.950 | 404,907 |
| 2025-04-08 | 6.100 | 6.180 | 6.010 | 6.100 | 6.100 | 399,776 |
| 2025-04-07 | 6.250 | 6.277 | 6.000 | 6.100 | 6.100 | 622,356 |
| 2025-04-04 | 6.540 | 6.540 | 6.149 | 6.250 | 6.250 | 434,094 |
| 2025-04-03 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 168,731 |
| 2025-04-02 | 6.900 | 6.930 | 6.750 | 6.750 | 6.750 | 391,038 |
| 2025-04-01 | 7.020 | 7.020 | 6.800 | 6.900 | 6.900 | 219,547 |
| 2025-03-31 | 7.200 | 7.300 | 6.900 | 7.000 | 7.000 | 362,320 |
| 2025-03-28 | 7.240 | 7.240 | 7.055 | 7.200 | 7.200 | 162,908 |
| 2025-03-27 | 7.200 | 7.280 | 7.100 | 7.250 | 7.250 | 129,001 |
| 2025-03-26 | 7.100 | 7.350 | 6.800 | 7.200 | 7.200 | 431,101 |
| 2025-03-25 | 7.050 | 7.149 | 7.000 | 7.100 | 7.100 | 49,604 |
| 2025-03-24 | 7.500 | 7.600 | 6.910 | 7.050 | 7.050 | 1,605,334 |
| 2025-03-21 | 7.850 | 7.900 | 7.500 | 7.500 | 7.500 | 563,054 |
| 2025-03-20 | 8.250 | 8.500 | 7.820 | 7.850 | 7.850 | 796,186 |
| 2025-03-19 | 8.350 | 8.830 | 8.000 | 8.250 | 8.250 | 875,776 |
| 2025-03-18 | 8.000 | 8.700 | 7.910 | 8.300 | 8.300 | 1,047,026 |
| 2025-03-17 | 8.000 | 8.170 | 7.867 | 8.000 | 8.000 | 128,274 |
| 2025-03-14 | 7.850 | 8.200 | 7.822 | 8.000 | 8.000 | 336,194 |
| 2025-03-13 | 8.000 | 8.000 | 7.655 | 7.850 | 7.850 | 238,683 |
| 2025-03-12 | 8.050 | 8.050 | 7.970 | 8.050 | 8.050 | 10,000 |
| 2025-03-11 | 8.050 | 8.050 | 7.980 | 8.050 | 8.050 | 4,385 |
| 2025-03-10 | 7.850 | 8.080 | 7.751 | 8.000 | 8.000 | 687,956 |
| 2025-03-07 | 7.950 | 8.000 | 7.750 | 7.850 | 7.850 | 501,570 |
| 2025-03-06 | 8.200 | 8.200 | 7.855 | 7.950 | 7.950 | 484,543 |
| 2025-03-05 | 8.500 | 8.580 | 8.200 | 8.250 | 8.250 | 930,205 |
| 2025-03-04 | 8.420 | 8.775 | 8.420 | 8.500 | 8.500 | 759,910 |
| 2025-03-03 | 8.250 | 8.400 | 8.100 | 8.400 | 8.400 | 581,643 |
| 2025-02-28 | 8.450 | 8.500 | 8.200 | 8.250 | 8.250 | 314,797 |
| 2025-02-27 | 8.500 | 8.600 | 8.350 | 8.450 | 8.450 | 629,706 |
| 2025-02-26 | 8.450 | 8.525 | 8.330 | 8.500 | 8.500 | 719,990 |
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.