Falcon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.360	0.375	0.350	0.360	0.360	360,551
2023-03-31	0.385	0.385	0.360	0.375	0.375	366,905
2023-03-30	0.375	0.390	0.370	0.380	0.380	161,731
2023-03-29	0.380	0.380	0.380	0.380	0.380	0
2023-03-28	0.355	0.385	0.355	0.380	0.380	320,196
2023-03-27	0.360	0.360	0.350	0.360	0.360	409,385
2023-03-24	0.360	0.360	0.350	0.355	0.355	101,575
2023-03-23	0.370	0.370	0.340	0.360	0.360	361,541
2023-03-22	0.370	0.370	0.355	0.355	0.355	109,761
2023-03-21	0.360	0.378	0.360	0.370	0.370	514,320
2023-03-20	0.395	0.400	0.350	0.365	0.365	825,528
2023-03-17	0.385	0.400	0.385	0.390	0.390	455,197
2023-03-16	0.380	0.400	0.360	0.375	0.375	1,046,406
2023-03-15	0.355	0.390	0.355	0.385	0.385	1,530,411
2023-03-14	0.330	0.340	0.330	0.340	0.340	112,458
2023-03-13	0.320	0.330	0.320	0.320	0.320	128,599
2023-03-10	0.360	0.360	0.320	0.325	0.325	340,527
2023-03-09	0.335	0.355	0.335	0.355	0.355	95,401
2023-03-08	0.340	0.355	0.330	0.355	0.355	480,090
2023-03-07	0.345	0.345	0.335	0.345	0.345	192,513
2023-03-06	0.380	0.380	0.340	0.340	0.340	488,773
2023-03-03	0.345	0.385	0.345	0.375	0.375	1,176,558
2023-03-02	0.345	0.345	0.335	0.340	0.340	101,568
2023-03-01	0.340	0.350	0.335	0.345	0.345	207,431
2023-02-28	0.350	0.350	0.330	0.330	0.330	468,962
2023-02-27	0.350	0.355	0.330	0.345	0.345	316,305
2023-02-24	0.330	0.345	0.318	0.345	0.345	313,123
2023-02-23	0.355	0.355	0.320	0.330	0.330	809,141
2023-02-22	0.310	0.355	0.310	0.350	0.350	1,558,791
2023-02-21	0.290	0.310	0.280	0.295	0.295	351,629
2023-02-20	0.310	0.310	0.280	0.285	0.285	367,558
2023-02-17	0.355	0.355	0.300	0.305	0.305	771,662
2023-02-16	0.290	0.345	0.270	0.340	0.340	1,423,149
2023-02-15	0.330	0.335	0.290	0.295	0.295	2,018,062
2023-02-14	0.260	0.385	0.260	0.340	0.340	6,768,693
2023-02-13	0.210	0.210	0.210	0.210	0.210	0
2023-02-10	0.215	0.220	0.210	0.210	0.210	271,000
2023-02-09	0.230	0.230	0.215	0.215	0.215	98,165
2023-02-08	0.220	0.235	0.220	0.220	0.220	156,808
2023-02-07	0.230	0.235	0.215	0.225	0.225	147,973
2023-02-06	0.230	0.230	0.205	0.230	0.230	343,306
2023-02-03	0.240	0.240	0.225	0.230	0.230	64,230
2023-02-02	0.230	0.240	0.230	0.235	0.235	69,141
2023-02-01	0.260	0.260	0.230	0.240	0.240	628,217
2023-01-31	0.270	0.270	0.260	0.260	0.260	149,314
2023-01-30	0.275	0.275	0.260	0.260	0.260	109,849
2023-01-27	0.265	0.268	0.265	0.265	0.265	40,009
2023-01-25	0.270	0.275	0.260	0.265	0.265	65,242
2023-01-24	0.280	0.280	0.260	0.275	0.275	194,479
2023-01-23	0.260	0.270	0.250	0.260	0.260	220,492
2023-01-20	0.270	0.270	0.255	0.260	0.260	141,546
2023-01-19	0.285	0.285	0.255	0.260	0.260	252,081
2023-01-18	0.290	0.295	0.275	0.275	0.275	203,847
2023-01-17	0.320	0.330	0.305	0.305	0.305	179,271
2023-01-16	0.330	0.335	0.320	0.325	0.325	183,713
2023-01-13	0.290	0.325	0.280	0.325	0.325	810,287
2023-01-12	0.290	0.290	0.280	0.280	0.280	68,734
2023-01-11	0.280	0.290	0.280	0.290	0.290	50,891
2023-01-10	0.290	0.290	0.280	0.285	0.285	195,556
2023-01-09	0.275	0.290	0.275	0.285	0.285	89,112

← NewerPage 16 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.