Falcon Metals Ltd historical data

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

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
2026-04-17	0.545	0.545	0.515	0.525	0.525	124,578
2026-04-16	0.520	0.575	0.520	0.545	0.545	118,583
2026-04-15	0.505	0.555	0.505	0.525	0.525	144,286
2026-04-14	0.530	0.530	0.500	0.505	0.505	175,868
2026-04-13	0.510	0.510	0.500	0.505	0.505	97,840
2026-04-10	0.510	0.520	0.510	0.520	0.520	54,860
2026-04-09	0.545	0.545	0.510	0.520	0.520	65,947
2026-04-08	0.500	0.565	0.500	0.565	0.565	211,859
2026-04-07	0.485	0.490	0.470	0.470	0.470	150,323
2026-04-02	0.530	0.530	0.480	0.485	0.485	112,832
2026-04-01	0.460	0.540	0.460	0.525	0.525	417,963
2026-03-31	0.465	0.470	0.390	0.450	0.450	561,937
2026-03-30	0.500	0.500	0.470	0.485	0.485	21,754
2026-03-27	0.510	0.510	0.465	0.485	0.485	80,463
2026-03-26	0.580	0.580	0.485	0.490	0.490	305,799
2026-03-25	0.460	0.560	0.460	0.560	0.560	224,133
2026-03-24	0.450	0.475	0.440	0.450	0.450	146,490
2026-03-23	0.455	0.480	0.430	0.455	0.455	705,091
2026-03-20	0.490	0.510	0.470	0.505	0.505	350,144
2026-03-19	0.565	0.570	0.495	0.500	0.500	560,094
2026-03-18	0.555	0.565	0.550	0.565	0.565	59,889
2026-03-17	0.555	0.570	0.550	0.555	0.555	436,827
2026-03-16	0.600	0.600	0.550	0.565	0.565	539,462
2026-03-13	0.620	0.620	0.605	0.610	0.610	76,857
2026-03-12	0.635	0.635	0.620	0.635	0.635	70,107
2026-03-11	0.660	0.660	0.635	0.635	0.635	119,370
2026-03-10	0.620	0.650	0.600	0.635	0.635	135,786
2026-03-09	0.670	0.670	0.590	0.600	0.600	357,236
2026-03-06	0.710	0.720	0.660	0.675	0.675	466,637
2026-03-05	0.713	0.735	0.710	0.735	0.735	99,921
2026-03-04	0.740	0.740	0.700	0.720	0.720	123,588
2026-03-03	0.730	0.745	0.720	0.730	0.730	115,819
2026-03-02	0.780	0.780	0.720	0.735	0.735	262,926
2026-02-27	0.730	0.770	0.725	0.760	0.760	242,467
2026-02-26	0.730	0.760	0.720	0.745	0.745	2,716,671
2026-02-25	0.730	0.730	0.685	0.720	0.720	711,653
2026-02-24	0.750	0.755	0.710	0.715	0.715	169,912
2026-02-23	0.735	0.750	0.735	0.750	0.750	261,186
2026-02-20	0.760	0.765	0.740	0.740	0.740	227,325
2026-02-19	0.780	0.785	0.750	0.770	0.770	175,069
2026-02-18	0.780	0.780	0.750	0.765	0.765	388,494
2026-02-17	0.830	0.830	0.770	0.775	0.775	291,758
2026-02-16	0.830	0.850	0.790	0.810	0.810	534,760
2026-02-13	0.750	0.810	0.740	0.810	0.810	607,017
2026-02-12	0.785	0.800	0.745	0.780	0.780	932,412
2026-02-11	0.805	0.820	0.770	0.785	0.785	494,068
2026-02-10	0.745	0.785	0.690	0.770	0.770	842,569
2026-02-09	0.715	0.765	0.715	0.740	0.740	763,184
2026-02-06	0.700	0.730	0.670	0.715	0.715	2,066,415

← NewerPage 3 of 21 · 1,220 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.