Falcon Metals Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.525	0.525	0.460	0.485	0.485	1,278,023
2022-01-24	0.570	0.570	0.515	0.525	0.525	867,177
2022-01-21	0.600	0.600	0.545	0.560	0.560	1,016,638
2022-01-20	0.605	0.605	0.575	0.580	0.580	792,135
2022-01-19	0.610	0.625	0.555	0.560	0.560	1,454,800
2022-01-18	0.645	0.650	0.620	0.625	0.625	636,994
2022-01-17	0.620	0.655	0.620	0.640	0.640	884,548
2022-01-14	0.595	0.635	0.580	0.615	0.615	1,006,103
2022-01-13	0.670	0.670	0.600	0.605	0.605	1,763,831
2022-01-12	0.660	0.700	0.655	0.655	0.655	1,389,473
2022-01-11	0.700	0.700	0.635	0.645	0.645	1,992,648
2022-01-10	0.745	0.745	0.685	0.695	0.695	2,939,254
2022-01-07	0.795	0.825	0.730	0.755	0.755	3,651,729
2022-01-06	0.800	0.895	0.780	0.790	0.790	5,996,559
2022-01-05	0.755	0.815	0.665	0.790	0.790	6,635,459
2022-01-04	0.590	0.775	0.590	0.750	0.750	4,777,590
2021-12-31	0.570	0.585	0.500	0.575	0.575	4,579,025
2021-12-30	0.470	0.550	0.465	0.545	0.545	6,437,294
2021-12-29	0.395	0.450	0.390	0.435	0.435	2,874,755
2021-12-24	0.405	0.420	0.375	0.375	0.375	3,313,006
2021-12-23	0.345	0.400	0.335	0.375	0.375	8,755,155
2021-12-22	0.410	0.430	0.315	0.315	0.315	15,575,050

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.