Falcon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.400	0.410	0.390	0.390	0.390	199,917
2026-07-24	0.450	0.450	0.385	0.400	0.400	250,313
2026-07-23	0.420	0.450	0.420	0.450	0.450	268,418
2026-07-22	0.400	0.430	0.385	0.430	0.430	128,154
2026-07-21	0.370	0.405	0.365	0.365	0.365	172,718
2026-07-20	0.370	0.370	0.355	0.370	0.370	196,086
2026-07-17	0.395	0.395	0.375	0.375	0.375	204,924
2026-07-16	0.415	0.415	0.400	0.405	0.405	67,278
2026-07-15	0.415	0.415	0.415	0.415	0.415	91
2026-07-14	0.410	0.423	0.395	0.400	0.400	288,778
2026-07-13	0.410	0.415	0.410	0.415	0.415	22,240
2026-07-10	0.410	0.420	0.405	0.410	0.410	50,735
2026-07-09	0.420	0.420	0.420	0.420	0.420	7,411
2026-07-08	0.425	0.430	0.415	0.425	0.425	92,295
2026-07-07	0.465	0.465	0.430	0.430	0.430	41,877
2026-07-06	0.450	0.485	0.450	0.460	0.460	610,204
2026-07-03	0.420	0.450	0.420	0.450	0.450	389,492
2026-07-02	0.395	0.405	0.395	0.395	0.395	182,815
2026-07-01	0.390	0.395	0.385	0.390	0.390	124,987
2026-06-30	0.370	0.400	0.370	0.385	0.385	887,132
2026-06-29	0.365	0.380	0.365	0.370	0.370	176,817
2026-06-26	0.380	0.385	0.365	0.365	0.365	170,997
2026-06-25	0.400	0.405	0.380	0.390	0.390	435,630
2026-06-24	0.420	0.420	0.400	0.405	0.405	417,595
2026-06-23	0.440	0.440	0.415	0.415	0.415	231,311
2026-06-22	0.470	0.470	0.415	0.425	0.425	504,932
2026-06-19	0.490	0.495	0.460	0.465	0.465	360,513
2026-06-18	0.500	0.510	0.485	0.500	0.500	167,264
2026-06-17	0.500	0.515	0.500	0.515	0.515	85,737
2026-06-16	0.505	0.510	0.500	0.500	0.500	45,370
2026-06-15	0.495	0.515	0.490	0.515	0.515	171,267
2026-06-12	0.490	0.505	0.485	0.495	0.495	93,806
2026-06-11	0.485	0.490	0.480	0.480	0.480	124,454
2026-06-10	0.500	0.510	0.480	0.485	0.485	274,543
2026-06-09	0.505	0.510	0.490	0.510	0.510	125,058
2026-06-05	0.525	0.525	0.500	0.510	0.510	289,582
2026-06-04	0.500	0.540	0.485	0.520	0.520	280,358
2026-06-03	0.500	0.515	0.500	0.500	0.500	448,461
2026-06-02	0.500	0.515	0.500	0.515	0.515	121,558
2026-06-01	0.520	0.520	0.500	0.500	0.500	46,426
2026-05-29	0.520	0.530	0.500	0.520	0.520	237,973
2026-05-28	0.550	0.550	0.515	0.520	0.520	250,318
2026-05-27	0.520	0.565	0.520	0.525	0.525	111,307
2026-05-26	0.560	0.560	0.500	0.500	0.500	709,529
2026-05-25	0.525	0.555	0.525	0.550	0.550	62,247
2026-05-22	0.515	0.525	0.500	0.525	0.525	22,814
2026-05-21	0.510	0.530	0.495	0.505	0.505	141,300
2026-05-20	0.545	0.545	0.480	0.500	0.500	345,071
2026-05-19	0.580	0.580	0.545	0.545	0.545	438,421
2026-05-18	0.595	0.595	0.540	0.550	0.550	308,996
2026-05-15	0.610	0.610	0.575	0.600	0.600	177,586
2026-05-14	0.600	0.650	0.590	0.605	0.605	451,078
2026-05-13	0.500	0.605	0.500	0.605	0.605	295,162
2026-05-12	0.515	0.540	0.505	0.505	0.505	263,226
2026-05-11	0.505	0.525	0.500	0.500	0.500	236,811
2026-05-08	0.540	0.540	0.505	0.505	0.505	114,562
2026-05-07	0.500	0.540	0.500	0.520	0.520	79,555
2026-05-06	0.470	0.490	0.470	0.490	0.490	156,829
2026-05-05	0.490	0.490	0.465	0.480	0.480	217,068
2026-05-04	0.495	0.500	0.490	0.490	0.490	18,330

← NewerPage 2 of 3 · 130 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.