Falcon Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.200	0.210	0.190	0.205	0.205	511,851
2023-06-29	0.200	0.205	0.200	0.200	0.200	524,297
2023-06-28	0.205	0.205	0.200	0.200	0.200	83,870
2023-06-27	0.210	0.215	0.200	0.200	0.200	206,613
2023-06-26	0.215	0.215	0.210	0.215	0.215	132,872
2023-06-23	0.215	0.215	0.210	0.210	0.210	115,420
2023-06-22	0.210	0.215	0.210	0.215	0.215	128,016
2023-06-21	0.220	0.220	0.215	0.215	0.215	46,040
2023-06-20	0.220	0.220	0.215	0.220	0.220	141,179
2023-06-19	0.245	0.245	0.210	0.215	0.215	1,724,137
2023-06-16	0.230	0.245	0.230	0.245	0.245	157,004
2023-06-15	0.250	0.250	0.225	0.225	0.225	204,823
2023-06-14	0.225	0.255	0.225	0.250	0.250	380,211
2023-06-13	0.230	0.245	0.225	0.225	0.225	180,237
2023-06-09	0.235	0.250	0.235	0.235	0.235	72,412
2023-06-08	0.240	0.240	0.235	0.235	0.235	103,624
2023-06-07	0.240	0.250	0.240	0.245	0.245	20,006
2023-06-06	0.250	0.250	0.230	0.235	0.235	249,744
2023-06-05	0.260	0.265	0.245	0.255	0.255	142,168
2023-06-02	0.250	0.255	0.245	0.250	0.250	230,572
2023-06-01	0.280	0.280	0.210	0.230	0.230	1,724,188
2023-05-31	0.290	0.295	0.285	0.285	0.285	97,088
2023-05-30	0.290	0.290	0.280	0.280	0.280	43,255
2023-05-29	0.290	0.300	0.285	0.300	0.300	338,084
2023-05-26	0.320	0.320	0.300	0.305	0.305	65,275
2023-05-25	0.310	0.310	0.300	0.310	0.310	15,425
2023-05-24	0.310	0.310	0.300	0.305	0.305	25,793
2023-05-23	0.310	0.325	0.305	0.315	0.315	153,978
2023-05-22	0.320	0.320	0.305	0.305	0.305	68,826
2023-05-19	0.315	0.325	0.315	0.323	0.323	34,918
2023-05-18	0.325	0.325	0.315	0.315	0.315	98,233
2023-05-17	0.310	0.325	0.310	0.325	0.325	155,519
2023-05-16	0.320	0.320	0.305	0.315	0.315	165,309
2023-05-15	0.330	0.330	0.320	0.320	0.320	148,642
2023-05-12	0.345	0.345	0.325	0.330	0.330	175,499
2023-05-11	0.345	0.350	0.340	0.350	0.350	36,886
2023-05-10	0.340	0.350	0.340	0.350	0.350	115,945
2023-05-09	0.330	0.340	0.330	0.335	0.335	192,523
2023-05-08	0.350	0.350	0.330	0.333	0.333	249,834
2023-05-05	0.355	0.365	0.345	0.350	0.350	159,291
2023-05-04	0.355	0.360	0.345	0.360	0.360	79,134
2023-05-03	0.370	0.380	0.350	0.355	0.355	102,696
2023-05-02	0.360	0.365	0.345	0.350	0.350	308,224
2023-05-01	0.355	0.360	0.350	0.355	0.355	220,467
2023-04-28	0.350	0.365	0.345	0.360	0.360	448,362
2023-04-27	0.330	0.365	0.330	0.355	0.355	536,765
2023-04-26	0.355	0.355	0.325	0.325	0.325	682,739
2023-04-24	0.400	0.400	0.345	0.350	0.350	689,635
2023-04-21	0.405	0.405	0.380	0.390	0.390	146,558
2023-04-20	0.410	0.425	0.390	0.390	0.390	443,352
2023-04-19	0.400	0.430	0.400	0.410	0.410	799,343
2023-04-18	0.385	0.395	0.385	0.390	0.390	37,326
2023-04-17	0.400	0.410	0.370	0.400	0.400	592,292
2023-04-14	0.365	0.410	0.365	0.395	0.395	1,093,258
2023-04-13	0.360	0.370	0.350	0.370	0.370	354,466
2023-04-12	0.355	0.365	0.350	0.365	0.365	197,792
2023-04-11	0.340	0.360	0.340	0.350	0.350	474,295
2023-04-06	0.355	0.360	0.330	0.340	0.340	686,530
2023-04-05	0.365	0.385	0.350	0.355	0.355	913,013
2023-04-04	0.365	0.365	0.345	0.355	0.355	350,932

← NewerPage 15 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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