Falcon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.815	0.815	0.700	0.730	0.730	1,522,341
2026-02-04	0.760	0.845	0.760	0.815	0.815	882,575
2026-02-03	0.750	0.785	0.750	0.760	0.760	476,465
2026-02-02	0.790	0.790	0.738	0.770	0.770	997,413
2026-01-30	0.880	0.895	0.820	0.850	0.850	1,020,478
2026-01-29	0.870	0.910	0.865	0.895	0.895	1,251,675
2026-01-28	0.860	0.885	0.850	0.870	0.870	977,867
2026-01-27	0.820	0.860	0.810	0.840	0.840	1,925,790
2026-01-23	0.740	0.845	0.740	0.820	0.820	1,586,645
2026-01-22	0.760	0.790	0.705	0.710	0.710	410,019
2026-01-21	0.750	0.805	0.745	0.750	0.750	1,013,284
2026-01-20	0.740	0.780	0.725	0.750	0.750	582,786
2026-01-19	0.700	0.745	0.665	0.740	0.740	675,650
2026-01-16	0.685	0.690	0.665	0.680	0.680	290,516
2026-01-15	0.705	0.710	0.670	0.680	0.680	210,108
2026-01-14	0.675	0.705	0.675	0.705	0.705	190,051
2026-01-13	0.685	0.700	0.655	0.670	0.670	488,248
2026-01-12	0.670	0.695	0.660	0.685	0.685	319,096
2026-01-09	0.655	0.670	0.645	0.670	0.670	133,522
2026-01-08	0.610	0.670	0.610	0.655	0.655	117,764
2026-01-07	0.630	0.675	0.630	0.635	0.635	286,147
2026-01-06	0.595	0.635	0.578	0.635	0.635	368,442
2026-01-05	0.595	0.595	0.570	0.590	0.590	148,440
2026-01-02	0.590	0.590	0.570	0.590	0.590	23,334
2025-12-31	0.585	0.590	0.560	0.590	0.590	55,025
2025-12-30	0.600	0.600	0.565	0.575	0.575	72,521
2025-12-29	0.600	0.610	0.570	0.610	0.610	443,287
2025-12-24	0.600	0.600	0.575	0.580	0.580	109,537
2025-12-23	0.560	0.615	0.560	0.600	0.600	834,226
2025-12-22	0.535	0.570	0.535	0.560	0.560	250,496
2025-12-19	0.535	0.545	0.520	0.530	0.530	394,665
2025-12-18	0.520	0.575	0.515	0.530	0.530	978,772
2025-12-17	0.470	0.498	0.455	0.495	0.495	1,690,717
2025-12-16	0.480	0.485	0.465	0.470	0.470	132,254
2025-12-15	0.490	0.490	0.460	0.480	0.480	473,562
2025-12-12	0.490	0.490	0.475	0.480	0.480	587,540
2025-12-11	0.490	0.500	0.473	0.480	0.480	362,203
2025-12-10	0.495	0.505	0.485	0.500	0.500	284,110
2025-12-09	0.540	0.540	0.490	0.495	0.495	638,319
2025-12-08	0.530	0.545	0.515	0.545	0.545	350,847
2025-12-05	0.535	0.550	0.530	0.535	0.535	245,822
2025-12-04	0.545	0.550	0.530	0.550	0.550	486,858
2025-12-03	0.545	0.555	0.540	0.545	0.545	285,336
2025-12-02	0.650	0.695	0.530	0.545	0.545	1,625,193
2025-12-01	0.670	0.670	0.630	0.630	0.630	541,078
2025-11-28	0.645	0.675	0.630	0.645	0.645	1,617,217
2025-11-27	0.610	0.620	0.575	0.620	0.620	805,657
2025-11-26	0.555	0.610	0.550	0.610	0.610	223,747
2025-11-25	0.540	0.565	0.535	0.550	0.550	391,545
2025-11-24	0.550	0.560	0.535	0.540	0.540	578,744
2025-11-21	0.575	0.575	0.540	0.550	0.550	459,097
2025-11-20	0.565	0.595	0.565	0.575	0.575	209,115
2025-11-19	0.550	0.585	0.540	0.565	0.565	973,395
2025-11-18	0.585	0.590	0.540	0.545	0.545	784,476
2025-11-17	0.605	0.610	0.585	0.585	0.585	369,683
2025-11-14	0.595	0.605	0.575	0.585	0.585	130,213
2025-11-13	0.625	0.635	0.600	0.605	0.605	398,790
2025-11-12	0.615	0.630	0.580	0.600	0.600	1,005,638
2025-11-11	0.640	0.650	0.610	0.620	0.620	647,227
2025-11-10	0.633	0.650	0.630	0.640	0.640	134,142

← NewerPage 4 of 5 · 255 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.