Ferro-Alloy Resources Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.700 | 3.720 | 3.500 | 3.500 | 3.500 | 6,508,809 |
| 2026-10-22 | 3.926 | 3.926 | 3.700 | 3.700 | 3.700 | 3,393,092 |
| 2026-10-21 | 3.900 | 4.000 | 3.800 | 3.980 | 3.980 | 737,508 |
| 2026-10-20 | 3.700 | 4.000 | 3.700 | 3.900 | 3.900 | 2,240,758 |
| 2026-10-19 | 3.650 | 3.710 | 3.600 | 3.700 | 3.700 | 3,409,005 |
| 2026-10-16 | 3.650 | 3.800 | 3.600 | 3.600 | 3.600 | 2,911,027 |
| 2026-10-15 | 3.850 | 3.900 | 3.600 | 3.650 | 3.650 | 2,361,342 |
| 2026-10-14 | 3.900 | 4.000 | 3.800 | 3.850 | 3.850 | 1,756,896 |
| 2026-10-13 | 4.100 | 4.100 | 3.822 | 3.900 | 3.900 | 2,247,345 |
| 2026-10-12 | 4.252 | 4.252 | 4.100 | 4.150 | 4.150 | 1,033,532 |
| 2026-10-09 | 4.250 | 4.500 | 4.190 | 4.300 | 4.300 | 862,218 |
| 2026-10-08 | 4.450 | 4.500 | 4.200 | 4.300 | 4.300 | 1,789,018 |
| 2026-10-07 | 4.225 | 4.500 | 4.182 | 4.500 | 4.500 | 3,133,889 |
| 2026-10-06 | 4.075 | 4.300 | 4.000 | 4.225 | 4.225 | 2,902,618 |
| 2026-10-05 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 878,380 |
| 2026-10-02 | 4.250 | 4.300 | 3.920 | 4.150 | 4.150 | 14,604,240 |
| 2026-10-01 | 4.650 | 4.700 | 4.400 | 4.420 | 4.420 | 1,303,787 |
| 2026-09-30 | 4.800 | 4.900 | 4.500 | 4.680 | 4.680 | 8,375,986 |
| 2026-09-29 | 5.250 | 5.300 | 4.700 | 4.800 | 4.800 | 5,056,834 |
| 2026-09-28 | 5.100 | 5.500 | 5.000 | 5.280 | 5.280 | 5,273,180 |
| 2026-09-25 | 5.450 | 5.600 | 4.900 | 5.200 | 5.200 | 9,927,037 |
| 2026-09-24 | 5.100 | 5.600 | 5.000 | 5.480 | 5.480 | 70,295,034 |
| 2026-09-23 | 3.450 | 4.800 | 3.415 | 4.700 | 4.700 | 37,794,782 |
| 2026-09-22 | 3.450 | 3.500 | 3.400 | 3.460 | 3.460 | 1,247,263 |
| 2026-09-21 | 3.450 | 3.500 | 3.360 | 3.410 | 3.410 | 755,297 |
| 2026-09-18 | 3.450 | 3.500 | 3.416 | 3.450 | 3.450 | 285,850 |
| 2026-09-17 | 3.450 | 3.550 | 3.411 | 3.450 | 3.450 | 489,378 |
| 2026-09-16 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 274,483 |
| 2026-09-15 | 3.500 | 3.500 | 3.400 | 3.410 | 3.410 | 1,611,600 |
| 2026-09-14 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 1,126,844 |
| 2026-09-11 | 3.500 | 3.700 | 3.450 | 3.600 | 3.600 | 7,538,392 |
| 2026-09-10 | 3.701 | 3.701 | 3.425 | 3.450 | 3.450 | 11,288,350 |
| 2026-09-09 | 3.900 | 4.000 | 3.700 | 3.700 | 3.700 | 2,618,533 |
| 2026-09-08 | 3.900 | 4.000 | 3.750 | 3.750 | 3.750 | 7,747,579 |
| 2026-09-07 | 3.825 | 4.000 | 3.750 | 3.800 | 3.800 | 3,092,496 |
| 2026-09-04 | 3.650 | 3.800 | 3.625 | 3.750 | 3.750 | 5,930,346 |
| 2026-09-03 | 3.650 | 3.700 | 3.601 | 3.650 | 3.650 | 2,420,587 |
| 2026-09-02 | 3.650 | 3.700 | 3.630 | 3.650 | 3.650 | 533,577 |
| 2026-09-01 | 3.675 | 3.800 | 3.607 | 3.700 | 3.700 | 2,297,042 |
| 2026-08-28 | 3.750 | 3.800 | 3.685 | 3.700 | 3.700 | 1,583,618 |
| 2026-08-27 | 3.656 | 3.800 | 3.656 | 3.700 | 3.700 | 2,646,714 |
| 2026-08-26 | 3.825 | 3.900 | 3.600 | 3.650 | 3.650 | 4,473,580 |
| 2026-08-25 | 3.690 | 3.844 | 3.690 | 3.800 | 3.800 | 2,645,861 |
| 2026-08-24 | 3.750 | 3.800 | 3.600 | 3.700 | 3.700 | 1,361,777 |
| 2026-08-21 | 3.750 | 3.800 | 3.716 | 3.750 | 3.750 | 756,974 |
| 2026-08-20 | 3.800 | 3.900 | 3.722 | 3.800 | 3.800 | 1,057,602 |
| 2026-08-19 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 1,005,170 |
| 2026-08-18 | 3.700 | 4.000 | 3.700 | 3.810 | 3.810 | 4,609,465 |
| 2026-08-17 | 3.800 | 3.900 | 3.600 | 3.800 | 3.800 | 2,075,635 |
| 2026-08-14 | 3.650 | 3.900 | 3.600 | 3.800 | 3.800 | 6,184,867 |
| 2026-08-13 | 3.650 | 3.700 | 3.600 | 3.600 | 3.600 | 2,025,601 |
| 2026-08-12 | 3.650 | 3.700 | 3.600 | 3.690 | 3.690 | 562,109 |
| 2026-08-11 | 3.750 | 3.750 | 3.600 | 3.650 | 3.650 | 1,923,196 |
| 2026-08-10 | 3.750 | 3.800 | 3.700 | 3.800 | 3.800 | 2,585,793 |
| 2026-08-07 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 1,199,680 |
| 2026-08-06 | 3.750 | 4.000 | 3.700 | 3.750 | 3.750 | 541,841 |
| 2026-08-05 | 3.750 | 3.800 | 3.700 | 3.700 | 3.700 | 663,450 |
| 2026-08-04 | 3.750 | 3.790 | 3.700 | 3.790 | 3.790 | 531,755 |
| 2026-08-03 | 3.800 | 3.900 | 3.700 | 3.700 | 3.700 | 683,805 |
| 2026-07-31 | 3.850 | 4.600 | 3.400 | 3.750 | 3.750 | 17,227,042 |
Page 1 of 3 · 127 trading daysOlder →
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.