Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5.435 | 5.435 | 4.600 | 4.950 | 4.950 | 1,988,245 |
| 2024-11-27 | 6.750 | 6.800 | 5.302 | 5.500 | 5.500 | 4,179,694 |
| 2024-11-26 | 7.300 | 7.300 | 6.500 | 6.750 | 6.750 | 3,989,979 |
| 2024-11-25 | 6.800 | 7.400 | 6.200 | 7.400 | 7.400 | 5,101,869 |
| 2024-11-22 | 7.150 | 8.900 | 6.500 | 6.700 | 6.700 | 34,121,013 |
| 2024-11-21 | 2.750 | 6.900 | 2.640 | 6.500 | 6.500 | 45,911,327 |
| 2024-11-20 | 2.350 | 2.400 | 2.300 | 2.350 | 2.350 | 549,141 |
| 2024-11-19 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 51,234 |
| 2024-11-18 | 2.550 | 2.600 | 2.350 | 2.350 | 2.350 | 244,344 |
| 2024-11-15 | 2.550 | 2.600 | 2.500 | 2.550 | 2.550 | 105,303 |
| 2024-11-14 | 2.550 | 2.550 | 2.500 | 2.550 | 2.550 | 12,100 |
| 2024-11-13 | 2.550 | 2.600 | 2.500 | 2.550 | 2.550 | 23,110 |
| 2024-11-12 | 2.550 | 2.550 | 2.400 | 2.550 | 2.550 | 361,716 |
| 2024-11-11 | 2.550 | 2.550 | 2.505 | 2.550 | 2.550 | 57,676 |
| 2024-11-08 | 2.550 | 2.600 | 2.510 | 2.550 | 2.550 | 19,869 |
| 2024-11-07 | 2.550 | 2.550 | 2.505 | 2.550 | 2.550 | 2,607 |
| 2024-11-06 | 2.550 | 2.600 | 2.500 | 2.560 | 2.560 | 155,585 |
| 2024-11-05 | 2.550 | 2.600 | 2.510 | 2.550 | 2.550 | 106,093 |
| 2024-11-04 | 2.510 | 2.510 | 2.460 | 2.500 | 2.500 | 127,973 |
| 2024-11-01 | 2.550 | 2.550 | 2.500 | 2.550 | 2.550 | 15,891 |
| 2024-10-31 | 2.550 | 2.550 | 2.500 | 2.550 | 2.550 | 20,117 |
| 2024-10-30 | 2.550 | 2.589 | 2.500 | 2.550 | 2.550 | 42,314 |
| 2024-10-29 | 2.550 | 2.600 | 2.500 | 2.550 | 2.550 | 25,779 |
| 2024-10-28 | 2.550 | 2.600 | 2.505 | 2.550 | 2.550 | 65,689 |
| 2024-10-25 | 2.550 | 2.600 | 2.550 | 2.550 | 2.550 | 38 |
| 2024-10-24 | 2.650 | 2.700 | 2.556 | 2.600 | 2.600 | 1,447,843 |
| 2024-10-23 | 2.650 | 2.700 | 2.650 | 2.650 | 2.650 | 370,000 |
| 2024-10-22 | 2.700 | 2.720 | 2.600 | 2.650 | 2.650 | 82,174 |
| 2024-10-21 | 2.700 | 2.700 | 2.670 | 2.700 | 2.700 | 38,705 |
| 2024-10-18 | 2.650 | 2.720 | 2.600 | 2.700 | 2.700 | 267,244 |
| 2024-10-17 | 2.650 | 2.660 | 2.650 | 2.650 | 2.650 | 2,008,120 |
| 2024-10-16 | 2.700 | 2.800 | 2.600 | 2.650 | 2.650 | 745,050 |
| 2024-10-15 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 132,925 |
| 2024-10-14 | 2.700 | 2.749 | 2.700 | 2.700 | 2.700 | 27,909 |
| 2024-10-11 | 2.650 | 2.750 | 2.600 | 2.700 | 2.700 | 3,692,109 |
| 2024-10-10 | 2.850 | 3.000 | 2.600 | 2.700 | 2.700 | 173,836 |
| 2024-10-09 | 2.850 | 2.850 | 2.730 | 2.850 | 2.850 | 46,787 |
| 2024-10-08 | 2.850 | 2.850 | 2.740 | 2.850 | 2.850 | 243,927 |
| 2024-10-07 | 2.900 | 2.952 | 2.806 | 2.900 | 2.900 | 369,390 |
| 2024-10-04 | 2.900 | 3.200 | 2.800 | 2.900 | 2.900 | 2,749,460 |
| 2024-10-03 | 2.900 | 3.040 | 2.800 | 2.900 | 2.900 | 483,898 |
| 2024-10-02 | 3.200 | 3.200 | 2.800 | 2.850 | 2.850 | 456,392 |
| 2024-10-01 | 2.922 | 3.300 | 2.922 | 3.300 | 3.300 | 2,353,330 |
| 2024-09-30 | 4.600 | 4.600 | 2.750 | 2.900 | 2.900 | 21,798,723 |
| 2024-09-27 | 5.425 | 5.500 | 4.000 | 4.650 | 4.650 | 1,510,516 |
| 2024-09-26 | 5.875 | 6.000 | 5.250 | 5.425 | 5.425 | 423,516 |
| 2024-09-25 | 6.000 | 6.250 | 5.750 | 6.000 | 6.000 | 11,544 |
| 2024-09-24 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 19,502 |
| 2024-09-23 | 6.075 | 6.250 | 5.750 | 6.200 | 6.200 | 69,507 |
| 2024-09-20 | 6.075 | 6.400 | 5.750 | 6.075 | 6.075 | 15,432 |
| 2024-09-19 | 6.075 | 6.122 | 6.075 | 6.075 | 6.075 | 5,000 |
| 2024-09-18 | 6.075 | 6.075 | 5.750 | 6.075 | 6.075 | 13,453 |
| 2024-09-17 | 6.075 | 6.150 | 5.750 | 6.075 | 6.075 | 35,241 |
| 2024-09-16 | 6.075 | 6.075 | 5.855 | 6.075 | 6.075 | 2,332 |
| 2024-09-13 | 6.075 | 6.075 | 5.750 | 6.075 | 6.075 | 6,400 |
| 2024-09-12 | 6.075 | 6.075 | 6.000 | 6.075 | 6.075 | 15,319 |
| 2024-09-11 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 3,662 |
| 2024-09-10 | 6.200 | 6.400 | 6.200 | 6.200 | 6.200 | 15 |
| 2024-09-09 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 52,762 |
| 2024-09-06 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 4,556 |
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.