Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.800 | 8.840 | 8.410 | 8.450 | 8.450 | 656,089 |
| 2025-02-24 | 8.600 | 8.900 | 8.500 | 8.800 | 8.800 | 446,050 |
| 2025-02-21 | 8.800 | 8.800 | 8.400 | 8.550 | 8.550 | 1,134,493 |
| 2025-02-20 | 8.800 | 9.000 | 8.600 | 8.800 | 8.800 | 1,501,202 |
| 2025-02-19 | 9.400 | 9.400 | 8.622 | 8.800 | 8.800 | 564,344 |
| 2025-02-18 | 9.450 | 9.600 | 9.200 | 9.400 | 9.400 | 98,153 |
| 2025-02-17 | 9.500 | 9.600 | 9.370 | 9.450 | 9.450 | 160,948 |
| 2025-02-14 | 9.500 | 10.300 | 9.370 | 9.500 | 9.500 | 2,311,478 |
| 2025-02-13 | 9.000 | 9.622 | 9.000 | 9.500 | 9.500 | 557,126 |
| 2025-02-12 | 8.750 | 9.200 | 8.644 | 8.950 | 8.950 | 267,512 |
| 2025-02-11 | 8.750 | 9.000 | 8.480 | 8.750 | 8.750 | 551,542 |
| 2025-02-10 | 9.150 | 9.400 | 8.500 | 8.750 | 8.750 | 1,263,742 |
| 2025-02-07 | 8.950 | 9.500 | 8.770 | 9.150 | 9.150 | 1,392,497 |
| 2025-02-06 | 9.025 | 9.400 | 8.770 | 8.950 | 8.950 | 696,080 |
| 2025-02-05 | 8.400 | 9.470 | 8.300 | 9.025 | 9.025 | 2,114,144 |
| 2025-02-04 | 8.400 | 8.500 | 8.300 | 8.400 | 8.400 | 94,242 |
| 2025-02-03 | 8.400 | 8.400 | 8.310 | 8.400 | 8.400 | 95,323 |
| 2025-01-31 | 8.400 | 8.500 | 8.200 | 8.400 | 8.400 | 400,043 |
| 2025-01-30 | 8.550 | 8.800 | 8.220 | 8.400 | 8.400 | 743,194 |
| 2025-01-29 | 8.500 | 8.770 | 8.266 | 8.550 | 8.550 | 854,619 |
| 2025-01-28 | 8.600 | 8.600 | 8.125 | 8.500 | 8.500 | 1,432,046 |
| 2025-01-27 | 9.450 | 9.466 | 7.975 | 8.600 | 8.600 | 5,951,114 |
| 2025-01-24 | 9.250 | 9.670 | 9.144 | 9.600 | 9.600 | 784,433 |
| 2025-01-23 | 9.025 | 9.640 | 8.800 | 9.200 | 9.200 | 1,824,256 |
| 2025-01-22 | 9.400 | 9.600 | 9.000 | 9.300 | 9.300 | 1,445,422 |
| 2025-01-21 | 8.950 | 9.400 | 8.831 | 9.400 | 9.400 | 700,645 |
| 2025-01-20 | 9.100 | 9.300 | 8.950 | 8.950 | 8.950 | 496,435 |
| 2025-01-17 | 8.650 | 9.170 | 8.510 | 9.100 | 9.100 | 647,310 |
| 2025-01-16 | 9.150 | 9.150 | 8.515 | 8.600 | 8.600 | 1,032,275 |
| 2025-01-15 | 8.600 | 9.400 | 8.455 | 9.200 | 9.200 | 2,200,275 |
| 2025-01-14 | 9.100 | 9.500 | 8.650 | 8.650 | 8.650 | 1,316,813 |
| 2025-01-13 | 9.750 | 9.750 | 8.600 | 8.900 | 8.900 | 926,562 |
| 2025-01-10 | 9.900 | 10.000 | 9.600 | 9.750 | 9.750 | 1,955,489 |
| 2025-01-09 | 10.050 | 10.188 | 9.800 | 9.950 | 9.950 | 914,311 |
| 2025-01-08 | 10.250 | 10.300 | 9.898 | 10.050 | 10.050 | 1,420,299 |
| 2025-01-07 | 9.900 | 10.350 | 9.870 | 10.250 | 10.250 | 622,005 |
| 2025-01-06 | 9.750 | 11.000 | 9.500 | 9.600 | 9.600 | 1,670,801 |
| 2025-01-03 | 10.200 | 10.600 | 9.500 | 9.600 | 9.600 | 902,302 |
| 2025-01-02 | 10.200 | 10.350 | 10.000 | 10.100 | 10.100 | 415,205 |
| 2024-12-31 | 10.250 | 10.500 | 10.000 | 10.200 | 10.200 | 19,785 |
| 2024-12-30 | 10.500 | 10.500 | 10.200 | 10.400 | 10.400 | 271,837 |
| 2024-12-27 | 10.500 | 11.000 | 10.300 | 10.550 | 10.550 | 407,082 |
| 2024-12-24 | 10.850 | 10.900 | 10.450 | 10.500 | 10.500 | 134,564 |
| 2024-12-23 | 10.300 | 11.000 | 9.600 | 10.500 | 10.500 | 1,585,699 |
| 2024-12-20 | 10.300 | 11.000 | 10.192 | 10.400 | 10.400 | 910,277 |
| 2024-12-19 | 9.650 | 10.512 | 9.400 | 10.500 | 10.500 | 5,661,009 |
| 2024-12-18 | 10.600 | 11.000 | 9.750 | 9.750 | 9.750 | 1,903,478 |
| 2024-12-17 | 10.500 | 12.000 | 9.300 | 10.700 | 10.700 | 4,811,076 |
| 2024-12-16 | 9.300 | 9.400 | 8.300 | 8.900 | 8.900 | 536,138 |
| 2024-12-13 | 10.350 | 10.500 | 9.200 | 9.300 | 9.300 | 1,785,228 |
| 2024-12-12 | 10.650 | 11.370 | 10.200 | 10.350 | 10.350 | 5,171,641 |
| 2024-12-11 | 7.250 | 11.000 | 7.000 | 10.400 | 10.400 | 11,856,606 |
| 2024-12-10 | 6.500 | 7.868 | 6.500 | 7.300 | 7.300 | 3,180,664 |
| 2024-12-09 | 6.300 | 6.644 | 6.000 | 6.500 | 6.500 | 688,095 |
| 2024-12-06 | 6.125 | 6.700 | 6.000 | 6.300 | 6.300 | 1,266,496 |
| 2024-12-05 | 5.650 | 6.250 | 5.622 | 6.025 | 6.025 | 771,966 |
| 2024-12-04 | 5.500 | 5.800 | 5.400 | 5.700 | 5.700 | 1,578,112 |
| 2024-12-03 | 5.900 | 6.085 | 5.500 | 5.500 | 5.500 | 956,829 |
| 2024-12-02 | 5.400 | 6.500 | 5.300 | 5.900 | 5.900 | 3,427,616 |
| 2024-11-29 | 5.100 | 5.500 | 4.965 | 5.100 | 5.100 | 1,114,531 |
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.