Far Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.450 | 3.480 | 3.150 | 3.290 | 3.290 | 13,710 |
| 2024-05-29 | 3.550 | 3.550 | 3.310 | 3.450 | 3.450 | 6,200 |
| 2024-05-28 | 3.700 | 3.700 | 3.400 | 3.430 | 3.430 | 5,458 |
| 2024-05-27 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 530 |
| 2024-05-24 | 3.600 | 3.640 | 3.560 | 3.610 | 3.610 | 1,601 |
| 2024-05-23 | 3.700 | 3.800 | 3.510 | 3.580 | 3.580 | 9,380 |
| 2024-05-22 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 2,942 |
| 2024-05-21 | 3.810 | 3.810 | 3.700 | 3.700 | 3.700 | 4,300 |
| 2024-05-17 | 3.900 | 3.970 | 3.780 | 3.910 | 3.910 | 10,004 |
| 2024-05-16 | 3.290 | 4.000 | 3.260 | 3.900 | 3.900 | 17,620 |
| 2024-05-15 | 3.440 | 3.440 | 3.250 | 3.250 | 3.250 | 8,843 |
| 2024-05-14 | 3.400 | 3.400 | 3.300 | 3.330 | 3.330 | 9,200 |
| 2024-05-13 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 2,798 |
| 2024-05-10 | 3.500 | 3.550 | 3.430 | 3.510 | 3.510 | 7,100 |
| 2024-05-09 | 3.550 | 3.600 | 3.450 | 3.460 | 3.460 | 4,480 |
| 2024-05-08 | 4.000 | 4.000 | 3.490 | 3.520 | 3.520 | 17,529 |
| 2024-05-07 | 3.070 | 3.550 | 3.070 | 3.480 | 3.480 | 14,600 |
| 2024-05-06 | 3.580 | 3.580 | 3.510 | 3.510 | 3.510 | 3,600 |
| 2024-05-03 | 3.570 | 3.600 | 3.490 | 3.510 | 3.510 | 5,900 |
| 2024-05-02 | 3.710 | 3.710 | 3.540 | 3.540 | 3.540 | 4,490 |
| 2024-05-01 | 3.710 | 3.730 | 3.600 | 3.730 | 3.730 | 2,950 |
| 2024-04-30 | 3.710 | 3.800 | 3.680 | 3.700 | 3.700 | 5,120 |
| 2024-04-29 | 3.650 | 3.950 | 3.610 | 3.710 | 3.710 | 9,600 |
| 2024-04-26 | 3.580 | 3.620 | 3.540 | 3.620 | 3.620 | 6,250 |
| 2024-04-25 | 3.600 | 3.600 | 3.530 | 3.590 | 3.590 | 5,264 |
| 2024-04-24 | 3.630 | 3.630 | 3.300 | 3.620 | 3.620 | 12,575 |
| 2024-04-23 | 3.380 | 3.600 | 3.360 | 3.600 | 3.600 | 6,664 |
| 2024-04-22 | 3.370 | 3.370 | 3.200 | 3.370 | 3.370 | 4,000 |
| 2024-04-19 | 3.290 | 3.360 | 3.240 | 3.290 | 3.290 | 10,860 |
| 2024-04-18 | 3.300 | 3.300 | 3.170 | 3.280 | 3.280 | 7,646 |
| 2024-04-17 | 3.530 | 3.570 | 3.300 | 3.300 | 3.300 | 7,961 |
| 2024-04-16 | 3.800 | 3.800 | 3.420 | 3.530 | 3.530 | 13,600 |
| 2024-04-15 | 3.910 | 3.930 | 3.800 | 3.800 | 3.800 | 2,215 |
| 2024-04-12 | 4.030 | 4.100 | 3.900 | 3.900 | 3.900 | 7,628 |
| 2024-04-11 | 4.000 | 4.080 | 3.880 | 3.910 | 3.910 | 11,164 |
| 2024-04-10 | 3.960 | 4.000 | 3.800 | 3.850 | 3.850 | 17,100 |
| 2024-04-09 | 3.940 | 3.950 | 3.850 | 3.940 | 3.940 | 5,200 |
| 2024-04-08 | 4.150 | 4.380 | 3.760 | 3.880 | 3.880 | 49,035 |
| 2024-04-05 | 3.800 | 4.110 | 3.800 | 4.100 | 4.100 | 10,436 |
| 2024-04-04 | 3.860 | 3.860 | 3.720 | 3.810 | 3.810 | 4,016 |
| 2024-04-03 | 3.800 | 3.920 | 3.700 | 3.830 | 3.830 | 9,860 |
| 2024-04-02 | 3.600 | 3.900 | 3.530 | 3.740 | 3.740 | 4,603 |
| 2024-04-01 | 3.300 | 3.760 | 3.300 | 3.700 | 3.700 | 5,110 |
| 2024-03-28 | 3.230 | 3.270 | 3.000 | 3.220 | 3.220 | 48,554 |
| 2024-03-27 | 3.300 | 3.350 | 3.230 | 3.350 | 3.350 | 3,329 |
| 2024-03-26 | 3.310 | 3.420 | 3.150 | 3.300 | 3.300 | 4,350 |
| 2024-03-25 | 3.410 | 3.410 | 3.350 | 3.350 | 3.350 | 400 |
| 2024-03-22 | 3.300 | 3.450 | 3.200 | 3.410 | 3.410 | 5,800 |
| 2024-03-21 | 3.280 | 3.400 | 3.120 | 3.300 | 3.300 | 5,800 |
| 2024-03-20 | 3.520 | 3.520 | 2.680 | 3.280 | 3.280 | 23,345 |
| 2024-03-19 | 3.700 | 3.700 | 3.440 | 3.500 | 3.500 | 10,980 |
| 2024-03-18 | 3.720 | 3.720 | 3.610 | 3.680 | 3.680 | 6,900 |
| 2024-03-15 | 3.750 | 3.810 | 3.660 | 3.810 | 3.810 | 16,625 |
| 2024-03-14 | 3.700 | 3.770 | 3.650 | 3.770 | 3.770 | 6,100 |
| 2024-03-13 | 3.990 | 3.990 | 3.510 | 3.770 | 3.770 | 14,669 |
| 2024-03-12 | 3.770 | 3.900 | 3.760 | 3.790 | 3.790 | 14,175 |
| 2024-03-11 | 3.830 | 3.830 | 3.650 | 3.780 | 3.780 | 6,060 |
| 2024-03-08 | 3.740 | 3.900 | 3.740 | 3.760 | 3.760 | 62,392 |
| 2024-03-07 | 4.100 | 4.250 | 3.620 | 3.680 | 3.680 | 11,138 |
| 2024-03-06 | 4.080 | 4.200 | 4.000 | 4.000 | 4.000 | 15,710 |
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.