Far Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 5.390 | 5.520 | 5.200 | 5.250 | 5.250 | 4,200 |
| 2023-12-05 | 5.720 | 5.720 | 5.020 | 5.400 | 5.400 | 9,475 |
| 2023-12-04 | 5.460 | 5.780 | 5.460 | 5.680 | 5.680 | 28,000 |
| 2023-12-01 | 5.470 | 5.620 | 5.380 | 5.470 | 5.470 | 27,680 |
| 2023-11-30 | 5.300 | 5.500 | 5.100 | 5.430 | 5.430 | 26,882 |
| 2023-11-29 | 5.190 | 5.350 | 5.170 | 5.300 | 5.300 | 9,450 |
| 2023-11-28 | 5.120 | 5.290 | 5.040 | 5.240 | 5.240 | 18,254 |
| 2023-11-27 | 4.950 | 5.120 | 4.800 | 5.120 | 5.120 | 11,080 |
| 2023-11-24 | 5.070 | 5.070 | 4.800 | 4.950 | 4.950 | 5,250 |
| 2023-11-23 | 5.000 | 5.190 | 5.000 | 5.130 | 5.130 | 4,065 |
| 2023-11-22 | 4.650 | 5.100 | 4.650 | 5.050 | 5.050 | 4,980 |
| 2023-11-21 | 4.550 | 4.770 | 3.750 | 4.680 | 4.680 | 16,300 |
| 2023-11-20 | 5.110 | 5.200 | 4.260 | 4.550 | 4.550 | 13,546 |
| 2023-11-17 | 4.870 | 5.110 | 4.850 | 5.050 | 5.050 | 8,577 |
| 2023-11-16 | 4.400 | 4.900 | 4.250 | 4.900 | 4.900 | 12,163 |
| 2023-11-15 | 3.750 | 4.250 | 3.750 | 4.200 | 4.200 | 14,490 |
| 2023-11-14 | 3.720 | 3.950 | 3.720 | 3.750 | 3.750 | 6,300 |
| 2023-11-13 | 3.650 | 3.750 | 3.570 | 3.690 | 3.690 | 3,050 |
| 2023-11-10 | 3.730 | 3.820 | 3.650 | 3.650 | 3.650 | 7,020 |
| 2023-11-09 | 4.000 | 4.000 | 3.640 | 3.740 | 3.740 | 5,812 |
| 2023-11-08 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 1,740 |
| 2023-11-07 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 700 |
| 2023-11-06 | 4.030 | 4.030 | 3.970 | 4.000 | 4.000 | 908 |
| 2023-11-03 | 4.150 | 4.150 | 4.000 | 4.030 | 4.030 | 5,703 |
| 2023-11-02 | 3.900 | 4.200 | 3.700 | 4.150 | 4.150 | 12,508 |
| 2023-11-01 | 3.650 | 3.850 | 3.600 | 3.850 | 3.850 | 4,730 |
| 2023-10-31 | 3.400 | 3.660 | 3.320 | 3.550 | 3.550 | 5,615 |
| 2023-10-30 | 3.310 | 3.450 | 3.310 | 3.450 | 3.450 | 3,000 |
| 2023-10-27 | 3.000 | 3.350 | 3.000 | 3.220 | 3.220 | 7,267 |
| 2023-10-26 | 3.000 | 3.000 | 2.850 | 2.950 | 2.950 | 4,602 |
| 2023-10-25 | 3.700 | 3.700 | 2.600 | 3.050 | 3.050 | 30,270 |
| 2023-10-24 | 3.850 | 4.000 | 3.700 | 3.750 | 3.750 | 16,117 |
| 2023-10-23 | 3.860 | 4.050 | 3.780 | 3.780 | 3.780 | 9,600 |
| 2023-10-20 | 4.210 | 4.220 | 3.850 | 3.850 | 3.850 | 7,371 |
| 2023-10-19 | 4.250 | 4.250 | 4.100 | 4.200 | 4.200 | 3,000 |
| 2023-10-18 | 4.700 | 4.700 | 4.190 | 4.200 | 4.200 | 3,550 |
| 2023-10-17 | 4.700 | 4.820 | 4.700 | 4.700 | 4.700 | 14,423 |
| 2023-10-16 | 4.970 | 4.970 | 4.630 | 4.650 | 4.650 | 7,224 |
| 2023-10-13 | 5.130 | 5.130 | 4.950 | 4.950 | 4.950 | 5,861 |
| 2023-10-12 | 5.120 | 5.350 | 5.110 | 5.110 | 5.110 | 5,226 |
| 2023-10-11 | 5.300 | 5.300 | 5.120 | 5.120 | 5.120 | 5,150 |
| 2023-10-10 | 5.400 | 5.450 | 5.280 | 5.290 | 5.290 | 1,902 |
| 2023-10-06 | 5.400 | 5.450 | 5.280 | 5.450 | 5.450 | 4,721 |
| 2023-10-05 | 5.540 | 5.540 | 5.260 | 5.260 | 5.260 | 2,028 |
| 2023-10-04 | 5.790 | 5.790 | 5.510 | 5.510 | 5.510 | 2,049 |
| 2023-10-03 | 5.200 | 5.750 | 5.200 | 5.450 | 5.450 | 10,600 |
| 2023-10-02 | 5.050 | 5.250 | 5.050 | 5.170 | 5.170 | 1,360 |
| 2023-09-29 | 4.950 | 5.030 | 4.900 | 5.030 | 5.030 | 6,200 |
| 2023-09-28 | 5.190 | 5.190 | 4.930 | 4.930 | 4.930 | 8,730 |
| 2023-09-27 | 5.350 | 5.350 | 5.000 | 5.200 | 5.200 | 22,972 |
| 2023-09-26 | 5.400 | 5.400 | 5.250 | 5.250 | 5.250 | 6,350 |
| 2023-09-25 | 5.500 | 5.500 | 5.350 | 5.420 | 5.420 | 2,866 |
| 2023-09-22 | 5.620 | 5.620 | 5.400 | 5.500 | 5.500 | 1,950 |
| 2023-09-21 | 5.510 | 5.650 | 5.440 | 5.650 | 5.650 | 3,050 |
| 2023-09-20 | 5.300 | 5.300 | 5.150 | 5.250 | 5.250 | 5,400 |
| 2023-09-19 | 5.420 | 5.420 | 5.050 | 5.220 | 5.220 | 4,303 |
| 2023-09-18 | 5.720 | 5.720 | 5.290 | 5.320 | 5.320 | 12,810 |
| 2023-09-15 | 5.970 | 5.970 | 5.600 | 5.750 | 5.750 | 6,767 |
| 2023-09-14 | 6.000 | 6.240 | 5.900 | 6.000 | 6.000 | 3,400 |
| 2023-09-13 | 6.190 | 6.200 | 6.010 | 6.010 | 6.010 | 14,605 |
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.