Falcon Metals Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.495	0.500	0.490	0.490	0.490	18,330
2026-05-01	0.490	0.495	0.485	0.485	0.485	56,775
2026-04-30	0.490	0.495	0.480	0.490	0.490	40,591
2026-04-29	0.510	0.520	0.490	0.495	0.495	339,986
2026-04-28	0.530	0.545	0.510	0.510	0.510	88,300
2026-04-27	0.500	0.530	0.500	0.530	0.530	155,705
2026-04-24	0.505	0.520	0.485	0.500	0.500	85,963
2026-04-23	0.530	0.530	0.480	0.505	0.505	355,155
2026-04-22	0.515	0.540	0.515	0.535	0.535	29,117
2026-04-21	0.535	0.550	0.520	0.540	0.540	30,258
2026-04-20	0.520	0.535	0.515	0.535	0.535	23,641

← NewerPage 3 of 3 · 131 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.