Global Ferronickel Holdings Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	2.120	2.190	2.120	2.190	1.893	4,200,000
2021-11-23	2.100	2.120	2.060	2.120	1.832	1,264,000
2021-11-22	2.100	2.100	2.050	2.070	1.789	964,000
2021-11-19	2.080	2.080	2.050	2.060	1.780	1,914,000
2021-11-18	2.110	2.110	2.060	2.060	1.780	1,517,000
2021-11-17	2.090	2.100	2.080	2.100	1.815	832,000
2021-11-16	2.080	2.090	2.060	2.080	1.798	2,702,000
2021-11-15	2.120	2.120	2.060	2.070	1.789	3,188,000
2021-11-12	2.160	2.170	2.050	2.120	1.832	8,257,000
2021-11-11	2.190	2.190	2.140	2.160	1.867	1,215,000
2021-11-10	2.140	2.190	2.130	2.190	1.893	3,438,000
2021-11-09	2.130	2.140	2.120	2.130	1.841	1,429,000
2021-11-08	2.110	2.140	2.110	2.130	1.841	1,881,000
2021-11-05	2.160	2.160	2.110	2.110	1.824	3,908,000
2021-11-04	2.130	2.160	2.110	2.160	1.867	4,029,000
2021-11-03	2.130	2.140	2.110	2.140	1.849	1,373,000
2021-11-02	2.140	2.150	2.110	2.130	1.841	860,000
2021-10-29	2.130	2.140	2.120	2.120	1.832	1,730,000
2021-10-28	2.130	2.140	2.120	2.130	1.841	2,609,000
2021-10-27	2.140	2.150	2.130	2.140	1.849	1,156,000
2021-10-26	2.150	2.160	2.130	2.140	1.849	3,271,000
2021-10-25	2.190	2.190	2.150	2.150	1.858	2,333,000
2021-10-22	2.160	2.170	2.150	2.160	1.867	2,110,000
2021-10-21	2.150	2.200	2.150	2.170	1.875	5,254,000
2021-10-20	2.180	2.200	2.130	2.130	1.841	1,998,000
2021-10-19	2.190	2.200	2.150	2.180	1.884	1,415,000
2021-10-18	2.200	2.250	2.190	2.210	1.910	2,562,000
2021-10-15	2.100	2.180	2.100	2.180	1.884	2,916,000
2021-10-14	2.060	2.110	2.050	2.100	1.815	1,653,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.