Falcon Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.495	0.500	0.470	0.480	0.480	509,003
2026-10-16	0.440	0.475	0.440	0.475	0.475	571,908
2026-10-15	0.470	0.470	0.425	0.430	0.430	1,050,856
2026-10-14	0.470	0.490	0.465	0.470	0.470	183,396
2026-10-13	0.480	0.480	0.465	0.480	0.480	358,257
2026-10-12	0.485	0.505	0.480	0.500	0.500	88,544
2026-10-09	0.490	0.500	0.480	0.500	0.500	63,364
2026-10-08	0.490	0.490	0.480	0.480	0.480	282,842
2026-10-07	0.505	0.505	0.490	0.495	0.495	44,233
2026-10-06	0.515	0.515	0.500	0.500	0.500	180,965
2026-10-05	0.520	0.520	0.505	0.515	0.515	207,495
2026-10-02	0.525	0.535	0.505	0.520	0.520	259,626
2026-10-01	0.530	0.540	0.505	0.510	0.510	348,510
2026-09-30	0.535	0.545	0.525	0.525	0.525	298,767
2026-09-29	0.520	0.530	0.515	0.525	0.525	277,480
2026-09-28	0.550	0.550	0.505	0.515	0.515	803,461
2026-09-25	0.560	0.560	0.525	0.530	0.530	1,551,807
2026-09-24	0.585	0.585	0.530	0.530	0.530	602,905
2026-09-23	0.570	0.580	0.545	0.580	0.580	919,866
2026-09-22	0.540	0.570	0.540	0.560	0.560	289,825
2026-09-21	0.560	0.580	0.540	0.540	0.540	327,886
2026-09-18	0.560	0.580	0.550	0.570	0.570	742,780
2026-09-17	0.560	0.580	0.550	0.550	0.550	689,608
2026-09-16	0.545	0.560	0.530	0.560	0.560	1,204,345
2026-09-15	0.520	0.535	0.495	0.520	0.520	597,542
2026-09-14	0.515	0.525	0.500	0.520	0.520	336,985
2026-09-11	0.530	0.530	0.490	0.510	0.510	956,614
2026-09-10	0.570	0.575	0.535	0.540	0.540	906,650
2026-09-09	0.575	0.575	0.540	0.560	0.560	410,714
2026-09-08	0.565	0.585	0.560	0.585	0.585	224,932
2026-09-07	0.590	0.590	0.560	0.565	0.565	277,858
2026-09-04	0.585	0.595	0.575	0.580	0.580	442,026
2026-09-03	0.575	0.600	0.575	0.575	0.575	437,084
2026-09-02	0.605	0.610	0.595	0.595	0.595	658,236
2026-09-01	0.605	0.625	0.600	0.600	0.600	319,099
2026-08-31	0.610	0.610	0.600	0.600	0.600	288,397
2026-08-28	0.600	0.625	0.600	0.605	0.605	1,141,146
2026-08-27	0.680	0.680	0.680	0.680	0.680	0
2026-08-26	0.680	0.680	0.680	0.680	0.680	0
2026-08-25	0.660	0.680	0.645	0.680	0.680	241,266
2026-08-24	0.710	0.715	0.665	0.665	0.665	331,456
2026-08-21	0.735	0.735	0.675	0.710	0.710	435,946
2026-08-20	0.745	0.745	0.705	0.720	0.720	1,162,888
2026-08-19	0.690	0.740	0.680	0.715	0.715	1,983,093
2026-08-18	0.635	0.690	0.595	0.670	0.670	618,419
2026-08-17	0.615	0.675	0.615	0.620	0.620	943,180
2026-08-14	0.635	0.635	0.595	0.595	0.595	610,923
2026-08-13	0.585	0.640	0.580	0.610	0.610	738,287
2026-08-12	0.585	0.595	0.580	0.590	0.590	100,741
2026-08-11	0.600	0.600	0.575	0.595	0.595	691,866
2026-08-10	0.580	0.585	0.555	0.575	0.575	462,724
2026-08-07	0.465	0.585	0.465	0.550	0.550	1,197,490
2026-08-06	0.450	0.483	0.445	0.445	0.445	491,425
2026-08-05	0.420	0.445	0.420	0.445	0.445	185,520
2026-08-04	0.415	0.430	0.405	0.420	0.420	124,524
2026-08-03	0.395	0.415	0.395	0.415	0.415	408,023
2026-07-31	0.375	0.403	0.365	0.400	0.400	698,944
2026-07-30	0.415	0.415	0.370	0.375	0.375	668,374
2026-07-29	0.430	0.450	0.410	0.410	0.410	348,301
2026-07-28	0.400	0.475	0.400	0.460	0.460	1,428,583

Page 1 of 3 · 130 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.