Far Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 4.180 | 4.210 | 4.100 | 4.100 | 4.100 | 3,700 |
| 2024-03-04 | 4.110 | 4.250 | 4.100 | 4.180 | 4.180 | 8,886 |
| 2024-03-01 | 4.200 | 4.200 | 4.000 | 4.120 | 4.120 | 4,600 |
| 2024-02-29 | 4.510 | 4.510 | 4.140 | 4.170 | 4.170 | 19,640 |
| 2024-02-28 | 4.250 | 4.600 | 4.150 | 4.510 | 4.510 | 44,596 |
| 2024-02-27 | 4.100 | 4.180 | 4.080 | 4.140 | 4.140 | 8,540 |
| 2024-02-26 | 4.010 | 4.100 | 3.730 | 4.000 | 4.000 | 15,400 |
| 2024-02-23 | 4.000 | 4.030 | 3.730 | 4.000 | 4.000 | 10,451 |
| 2024-02-22 | 4.080 | 4.240 | 3.330 | 4.000 | 4.000 | 53,910 |
| 2024-02-21 | 4.400 | 4.400 | 4.100 | 4.100 | 4.100 | 10,000 |
| 2024-02-20 | 4.230 | 4.400 | 4.130 | 4.400 | 4.400 | 53,997 |
| 2024-02-16 | 4.140 | 4.190 | 3.900 | 4.150 | 4.150 | 20,200 |
| 2024-02-15 | 4.090 | 4.400 | 4.080 | 4.250 | 4.250 | 40,142 |
| 2024-02-14 | 3.910 | 4.070 | 3.850 | 3.980 | 3.980 | 22,400 |
| 2024-02-13 | 3.930 | 4.050 | 3.750 | 3.970 | 3.970 | 7,220 |
| 2024-02-12 | 3.850 | 4.050 | 3.850 | 4.050 | 4.050 | 21,558 |
| 2024-02-09 | 3.550 | 3.820 | 3.310 | 3.750 | 3.750 | 27,296 |
| 2024-02-08 | 3.550 | 3.650 | 3.500 | 3.560 | 3.560 | 6,322 |
| 2024-02-07 | 3.350 | 3.700 | 3.310 | 3.630 | 3.630 | 8,460 |
| 2024-02-06 | 3.110 | 3.380 | 3.110 | 3.370 | 3.370 | 65,590 |
| 2024-02-05 | 3.170 | 3.190 | 3.140 | 3.170 | 3.170 | 2,540 |
| 2024-02-02 | 3.100 | 3.280 | 3.070 | 3.150 | 3.150 | 7,482 |
| 2024-02-01 | 3.190 | 3.190 | 3.130 | 3.130 | 3.130 | 2,400 |
| 2024-01-31 | 3.220 | 3.300 | 3.100 | 3.190 | 3.190 | 7,600 |
| 2024-01-30 | 3.170 | 3.280 | 3.170 | 3.260 | 3.260 | 3,250 |
| 2024-01-29 | 3.150 | 3.150 | 3.050 | 3.100 | 3.100 | 2,850 |
| 2024-01-26 | 3.130 | 3.180 | 3.000 | 3.180 | 3.180 | 6,050 |
| 2024-01-25 | 3.120 | 3.120 | 3.080 | 3.090 | 3.090 | 692 |
| 2024-01-24 | 3.160 | 3.180 | 3.100 | 3.100 | 3.100 | 700 |
| 2024-01-23 | 3.130 | 3.200 | 3.090 | 3.090 | 3.090 | 3,390 |
| 2024-01-22 | 3.280 | 3.280 | 3.180 | 3.280 | 3.280 | 2,012 |
| 2024-01-19 | 3.470 | 3.470 | 3.200 | 3.200 | 3.200 | 1,913 |
| 2024-01-18 | 3.770 | 3.770 | 3.420 | 3.420 | 3.420 | 2,000 |
| 2024-01-17 | 3.850 | 4.000 | 3.770 | 3.800 | 3.800 | 5,349 |
| 2024-01-16 | 3.950 | 4.000 | 3.850 | 3.850 | 3.850 | 8,650 |
| 2024-01-15 | 3.870 | 3.990 | 3.870 | 3.900 | 3.900 | 2,841 |
| 2024-01-12 | 3.640 | 4.000 | 3.640 | 3.890 | 3.890 | 6,700 |
| 2024-01-11 | 3.600 | 3.600 | 3.480 | 3.520 | 3.520 | 2,255 |
| 2024-01-10 | 3.870 | 3.870 | 3.500 | 3.650 | 3.650 | 8,080 |
| 2024-01-09 | 3.700 | 3.940 | 3.690 | 3.900 | 3.900 | 6,407 |
| 2024-01-08 | 3.240 | 3.900 | 3.190 | 3.620 | 3.620 | 7,650 |
| 2024-01-05 | 3.210 | 3.250 | 3.160 | 3.230 | 3.230 | 2,303 |
| 2024-01-04 | 3.200 | 3.220 | 3.170 | 3.210 | 3.210 | 2,640 |
| 2024-01-03 | 3.400 | 3.410 | 3.160 | 3.170 | 3.170 | 4,585 |
| 2024-01-02 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 300 |
| 2023-12-29 | 3.400 | 3.470 | 3.300 | 3.300 | 3.300 | 8,700 |
| 2023-12-28 | 3.510 | 3.510 | 3.400 | 3.400 | 3.400 | 3,350 |
| 2023-12-27 | 3.750 | 3.750 | 3.460 | 3.460 | 3.460 | 4,928 |
| 2023-12-22 | 3.710 | 3.800 | 3.710 | 3.760 | 3.760 | 1,955 |
| 2023-12-21 | 3.690 | 3.700 | 3.500 | 3.640 | 3.640 | 6,090 |
| 2023-12-20 | 4.200 | 4.200 | 3.650 | 3.650 | 3.650 | 15,610 |
| 2023-12-19 | 4.700 | 4.700 | 4.170 | 4.170 | 4.170 | 11,516 |
| 2023-12-18 | 5.000 | 5.000 | 4.550 | 4.550 | 4.550 | 3,200 |
| 2023-12-15 | 4.900 | 5.250 | 4.900 | 4.900 | 4.900 | 57,225 |
| 2023-12-14 | 4.650 | 4.870 | 4.520 | 4.800 | 4.800 | 4,662 |
| 2023-12-13 | 4.650 | 4.750 | 4.400 | 4.750 | 4.750 | 16,652 |
| 2023-12-12 | 4.920 | 4.920 | 4.700 | 4.700 | 4.700 | 3,131 |
| 2023-12-11 | 5.100 | 5.100 | 4.890 | 4.950 | 4.950 | 3,506 |
| 2023-12-08 | 5.180 | 5.200 | 5.050 | 5.100 | 5.100 | 2,612 |
| 2023-12-07 | 5.230 | 5.230 | 5.120 | 5.120 | 5.120 | 3,500 |
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.