Far Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	6.150	6.360	6.100	6.200	6.200	11,036
2023-09-11	6.060	6.300	6.000	6.150	6.150	12,307
2023-09-08	5.880	6.390	5.850	6.080	6.080	31,215
2023-09-07	6.400	6.400	5.750	5.750	5.750	12,447
2023-09-06	6.600	6.690	6.330	6.450	6.450	7,366
2023-09-05	6.600	6.660	6.220	6.600	6.600	10,743
2023-09-01	6.250	6.800	6.240	6.600	6.600	15,800
2023-08-31	6.050	6.300	6.000	6.070	6.070	14,538
2023-08-30	5.410	6.070	5.410	6.050	6.050	26,278
2023-08-29	5.500	5.580	5.300	5.450	5.450	26,633
2023-08-28	5.330	5.540	5.200	5.350	5.350	11,398
2023-08-25	5.770	5.790	5.200	5.200	5.200	30,924
2023-08-24	5.500	5.860	5.500	5.650	5.650	30,594
2023-08-23	5.470	5.530	4.750	5.500	5.500	33,170
2023-08-22	5.710	6.120	5.300	5.650	5.650	65,401
2023-08-21	7.950	8.370	7.950	8.330	8.330	3,900
2023-08-18	7.850	8.000	7.660	8.000	8.000	5,400
2023-08-17	7.560	7.750	7.400	7.700	7.700	9,464
2023-08-16	7.630	7.650	7.550	7.560	7.560	7,260
2023-08-15	7.850	8.000	7.700	7.700	7.700	10,013
2023-08-14	8.250	8.250	7.890	7.900	7.900	4,557
2023-08-11	8.450	8.450	8.200	8.320	8.320	16,517
2023-08-10	8.750	8.820	8.450	8.450	8.450	3,550
2023-08-09	8.800	9.100	8.670	8.790	8.790	8,418
2023-08-08	9.600	9.600	8.800	8.800	8.800	6,052
2023-08-04	9.400	9.650	9.240	9.600	9.600	9,056
2023-08-03	9.460	9.780	9.400	9.490	9.490	17,183
2023-08-02	9.250	9.450	9.240	9.450	9.450	17,452
2023-08-01	8.650	9.200	8.600	9.160	9.160	8,807
2023-07-31	8.650	8.650	8.430	8.600	8.600	30,985
2023-07-28	8.300	8.550	8.200	8.460	8.460	6,440
2023-07-27	8.450	8.650	8.100	8.200	8.200	14,002
2023-07-26	8.400	8.550	8.260	8.450	8.450	7,654
2023-07-25	8.000	8.400	7.950	8.400	8.400	3,299
2023-07-24	8.250	8.250	7.630	7.850	7.850	4,103
2023-07-21	8.650	8.650	8.200	8.200	8.200	13,355
2023-07-20	8.050	8.550	7.900	8.550	8.550	10,038
2023-07-19	7.900	8.050	7.870	8.030	8.030	9,102
2023-07-18	7.700	8.000	7.700	7.830	7.830	9,485
2023-07-17	7.450	7.760	7.450	7.650	7.650	3,543
2023-07-14	7.490	7.900	7.450	7.500	7.500	18,867
2023-07-13	7.330	7.330	7.170	7.250	7.250	1,025
2023-07-12	7.240	7.250	7.060	7.200	7.200	11,105
2023-07-11	6.200	7.200	6.200	7.200	7.200	7,509
2023-07-10	6.800	6.800	5.150	6.300	6.300	11,736
2023-07-07	7.150	7.150	6.750	6.800	6.800	5,854
2023-07-06	8.000	8.000	6.800	7.150	7.150	5,743
2023-07-05	6.680	8.000	6.600	8.000	8.000	4,656
2023-07-04	6.100	6.950	5.100	6.700	6.700	7,040
2023-06-30	0.120	0.120	0.105	0.115	5.750	15,424
2023-06-29	0.110	0.120	0.100	0.115	5.750	35,614
2023-06-28	0.135	0.135	0.120	0.120	6.000	6,407
2023-06-27	0.120	0.130	0.120	0.130	6.500	8,630
2023-06-26	0.135	0.135	0.125	0.125	6.250	1,720
2023-06-23	0.140	0.140	0.135	0.140	7.000	1,078
2023-06-22	0.145	0.145	0.135	0.140	7.000	12,780
2023-06-21	0.155	0.155	0.145	0.145	7.250	6,311
2023-06-20	0.155	0.165	0.150	0.150	7.500	9,320
2023-06-19	0.160	0.160	0.160	0.160	8.000	200
2023-06-16	0.155	0.165	0.155	0.165	8.250	10,005

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.