Falcon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.620	0.625	0.595	0.615	0.615	260,050
2025-11-06	0.625	0.650	0.600	0.600	0.600	530,646
2025-11-05	0.645	0.645	0.590	0.615	0.615	518,056
2025-11-04	0.665	0.675	0.630	0.645	0.645	235,263
2025-11-03	0.670	0.725	0.665	0.665	0.665	260,513
2025-10-31	0.670	0.700	0.670	0.680	0.680	133,010
2025-10-30	0.680	0.700	0.660	0.665	0.665	386,025
2025-10-29	0.660	0.690	0.660	0.675	0.675	420,766
2025-10-28	0.670	0.670	0.618	0.645	0.645	1,267,316
2025-10-27	0.705	0.705	0.665	0.665	0.665	197,486
2025-10-24	0.710	0.735	0.690	0.690	0.690	190,708
2025-10-23	0.700	0.705	0.680	0.705	0.705	424,086
2025-10-22	0.750	0.750	0.680	0.690	0.690	930,416
2025-10-21	0.770	0.785	0.740	0.740	0.740	613,680
2025-10-20	0.760	0.765	0.745	0.750	0.750	551,779
2025-10-17	0.840	0.840	0.735	0.760	0.760	1,035,227
2025-10-16	0.820	0.855	0.815	0.825	0.825	567,344
2025-10-15	0.800	0.820	0.780	0.810	0.810	470,798
2025-10-14	0.800	0.805	0.760	0.800	0.800	478,004
2025-10-13	0.730	0.805	0.730	0.775	0.775	731,327
2025-10-10	0.765	0.780	0.735	0.740	0.740	923,562
2025-10-09	0.790	0.800	0.760	0.765	0.765	881,268
2025-10-08	0.845	0.845	0.785	0.800	0.800	963,788
2025-10-07	0.980	1.035	0.815	0.825	0.825	2,994,683
2025-10-06	0.830	0.830	0.830	0.830	0.830	0
2025-10-03	0.830	0.830	0.830	0.830	0.830	0
2025-10-02	0.815	0.860	0.805	0.830	0.830	1,169,439
2025-10-01	0.810	0.835	0.785	0.785	0.785	568,952
2025-09-30	0.860	0.860	0.795	0.820	0.820	756,644
2025-09-29	0.790	0.870	0.780	0.850	0.850	1,443,931
2025-09-26	0.795	0.810	0.785	0.795	0.795	598,305
2025-09-25	0.810	0.820	0.790	0.805	0.805	871,643
2025-09-24	0.820	0.825	0.780	0.825	0.825	1,114,702
2025-09-23	0.810	0.860	0.800	0.815	0.815	853,471
2025-09-22	0.820	0.850	0.790	0.830	0.830	1,423,939
2025-09-19	0.885	0.890	0.850	0.850	0.850	1,291,670
2025-09-18	0.805	0.885	0.803	0.885	0.885	1,669,730
2025-09-17	0.765	0.820	0.765	0.805	0.805	1,541,688
2025-09-16	0.920	0.920	0.730	0.785	0.785	7,434,026
2025-09-15	0.885	0.960	0.875	0.960	0.960	1,450,363
2025-09-12	0.825	0.910	0.820	0.885	0.885	1,418,529
2025-09-11	0.850	0.875	0.800	0.835	0.835	1,418,977
2025-09-10	0.920	0.920	0.855	0.880	0.880	712,448
2025-09-09	0.930	0.970	0.875	0.905	0.905	1,543,228
2025-09-08	0.880	0.955	0.870	0.880	0.880	1,401,524
2025-09-05	0.900	0.910	0.865	0.875	0.875	1,202,911
2025-09-04	1.045	1.045	0.855	0.915	0.915	2,689,775
2025-09-03	1.135	1.160	1.040	1.040	1.040	1,481,612
2025-09-02	1.045	1.160	1.020	1.160	1.160	1,858,981
2025-09-01	1.090	1.090	0.980	1.050	1.050	2,724,152
2025-08-29	0.985	1.180	0.970	1.095	1.095	4,283,817
2025-08-28	0.930	1.005	0.930	0.985	0.985	2,022,988
2025-08-27	0.930	0.960	0.905	0.950	0.950	2,023,767
2025-08-26	0.870	0.955	0.865	0.900	0.900	1,385,820
2025-08-25	0.800	0.920	0.790	0.870	0.870	2,639,809
2025-08-22	0.765	0.785	0.745	0.770	0.770	1,422,077
2025-08-21	0.715	0.795	0.705	0.795	0.795	1,616,913
2025-08-20	0.735	0.750	0.710	0.735	0.735	1,351,297
2025-08-19	0.850	0.850	0.745	0.780	0.780	1,890,483
2025-08-18	0.830	0.860	0.820	0.845	0.845	2,677,364

← NewerPage 5 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.