Far Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 3.980 | 4.000 | 3.970 | 4.000 | 4.000 | 2,580 |
| 2024-08-22 | 3.960 | 4.000 | 3.930 | 3.950 | 3.950 | 4,230 |
| 2024-08-21 | 3.880 | 4.000 | 3.820 | 3.960 | 3.960 | 9,875 |
| 2024-08-20 | 4.000 | 4.040 | 3.850 | 3.860 | 3.860 | 2,100 |
| 2024-08-19 | 4.100 | 4.100 | 3.970 | 4.000 | 4.000 | 6,091 |
| 2024-08-16 | 3.710 | 4.070 | 3.710 | 4.070 | 4.070 | 12,900 |
| 2024-08-15 | 3.700 | 3.730 | 3.700 | 3.700 | 3.700 | 1,100 |
| 2024-08-14 | 3.820 | 3.820 | 3.680 | 3.680 | 3.680 | 5,901 |
| 2024-08-13 | 3.650 | 3.670 | 3.650 | 3.670 | 3.670 | 300 |
| 2024-08-12 | 3.650 | 3.650 | 3.620 | 3.620 | 3.620 | 1,700 |
| 2024-08-09 | 3.640 | 3.700 | 3.600 | 3.630 | 3.630 | 2,400 |
| 2024-08-08 | 3.730 | 3.730 | 3.630 | 3.630 | 3.630 | 400 |
| 2024-08-07 | 3.860 | 3.860 | 3.600 | 3.650 | 3.650 | 1,825 |
| 2024-08-06 | 3.960 | 3.960 | 3.700 | 3.800 | 3.800 | 1,916 |
| 2024-08-02 | 4.020 | 4.030 | 4.000 | 4.030 | 4.030 | 1,725 |
| 2024-08-01 | 4.040 | 4.040 | 3.800 | 3.980 | 3.980 | 2,100 |
| 2024-07-31 | 3.910 | 4.010 | 3.910 | 4.000 | 4.000 | 2,700 |
| 2024-07-30 | 3.750 | 3.840 | 3.710 | 3.840 | 3.840 | 4,400 |
| 2024-07-29 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 1,304 |
| 2024-07-26 | 3.800 | 3.810 | 3.710 | 3.740 | 3.740 | 2,001 |
| 2024-07-25 | 3.870 | 3.870 | 3.760 | 3.800 | 3.800 | 5,055 |
| 2024-07-24 | 3.990 | 3.990 | 3.880 | 3.880 | 3.880 | 1,300 |
| 2024-07-23 | 3.910 | 3.940 | 3.800 | 3.940 | 3.940 | 4,430 |
| 2024-07-22 | 4.030 | 4.030 | 3.900 | 3.900 | 3.900 | 2,120 |
| 2024-07-19 | 4.000 | 4.030 | 4.000 | 4.030 | 4.030 | 1,700 |
| 2024-07-18 | 4.000 | 4.040 | 3.920 | 3.980 | 3.980 | 3,500 |
| 2024-07-17 | 4.130 | 4.130 | 3.980 | 4.010 | 4.010 | 4,577 |
| 2024-07-16 | 3.910 | 4.210 | 3.910 | 4.100 | 4.100 | 4,809 |
| 2024-07-15 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 1,800 |
| 2024-07-12 | 4.120 | 4.120 | 3.950 | 3.990 | 3.990 | 7,630 |
| 2024-07-11 | 4.160 | 4.160 | 4.120 | 4.120 | 4.120 | 800 |
| 2024-07-10 | 4.190 | 4.190 | 4.090 | 4.090 | 4.090 | 3,402 |
| 2024-07-09 | 4.250 | 4.270 | 4.160 | 4.170 | 4.170 | 3,200 |
| 2024-07-08 | 4.270 | 4.360 | 4.240 | 4.240 | 4.240 | 3,300 |
| 2024-07-05 | 4.350 | 4.350 | 4.040 | 4.210 | 4.210 | 12,464 |
| 2024-07-04 | 4.200 | 4.610 | 4.200 | 4.380 | 4.380 | 3,913 |
| 2024-07-03 | 4.100 | 4.150 | 4.000 | 4.120 | 4.120 | 7,220 |
| 2024-07-02 | 3.950 | 4.120 | 3.940 | 4.090 | 4.090 | 14,921 |
| 2024-06-28 | 3.750 | 3.980 | 3.750 | 3.850 | 3.850 | 11,329 |
| 2024-06-27 | 3.320 | 3.700 | 3.310 | 3.700 | 3.700 | 5,120 |
| 2024-06-26 | 3.310 | 3.380 | 3.300 | 3.300 | 3.300 | 1,220 |
| 2024-06-25 | 3.390 | 3.390 | 3.180 | 3.300 | 3.300 | 4,500 |
| 2024-06-24 | 3.450 | 3.450 | 3.200 | 3.350 | 3.350 | 9,900 |
| 2024-06-21 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2024-06-20 | 3.520 | 3.580 | 3.500 | 3.500 | 3.500 | 5,600 |
| 2024-06-19 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 1,500 |
| 2024-06-18 | 3.180 | 3.600 | 3.180 | 3.430 | 3.430 | 22,399 |
| 2024-06-17 | 3.200 | 3.220 | 3.060 | 3.100 | 3.100 | 17,215 |
| 2024-06-14 | 3.330 | 3.330 | 3.270 | 3.280 | 3.280 | 4,531 |
| 2024-06-13 | 3.340 | 3.390 | 3.150 | 3.330 | 3.330 | 8,600 |
| 2024-06-12 | 3.390 | 3.390 | 3.330 | 3.340 | 3.340 | 1,100 |
| 2024-06-11 | 3.210 | 3.290 | 3.210 | 3.290 | 3.290 | 3,150 |
| 2024-06-10 | 3.250 | 3.280 | 3.200 | 3.220 | 3.220 | 2,700 |
| 2024-06-07 | 3.270 | 3.270 | 3.100 | 3.250 | 3.250 | 12,830 |
| 2024-06-06 | 3.420 | 3.440 | 3.270 | 3.270 | 3.270 | 4,750 |
| 2024-06-05 | 3.390 | 3.410 | 3.330 | 3.390 | 3.390 | 1,790 |
| 2024-06-04 | 3.330 | 3.360 | 3.280 | 3.290 | 3.290 | 2,600 |
| 2024-06-03 | 3.310 | 3.370 | 3.280 | 3.280 | 3.280 | 1,168 |
| 2024-05-31 | 3.340 | 3.350 | 3.270 | 3.290 | 3.290 | 1,400 |
| 2024-05-30 | 3.450 | 3.480 | 3.150 | 3.290 | 3.290 | 13,710 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.