Far Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.295	0.295	0.275	0.280	14.000	1,813
2022-04-05	0.310	0.310	0.285	0.300	15.000	3,309
2022-04-04	0.310	0.320	0.285	0.295	14.750	13,837
2022-04-01	0.300	0.310	0.290	0.300	15.000	3,218
2022-03-31	0.285	0.310	0.285	0.300	15.000	26,156
2022-03-30	0.265	0.290	0.255	0.285	14.250	22,976
2022-03-29	0.275	0.290	0.260	0.260	13.000	11,812
2022-03-28	0.270	0.270	0.260	0.260	13.000	20,742
2022-03-25	0.255	0.265	0.255	0.260	13.000	4,941
2022-03-24	0.270	0.270	0.260	0.260	13.000	4,888
2022-03-23	0.280	0.280	0.250	0.265	13.250	8,296
2022-03-22	0.265	0.275	0.265	0.270	13.500	3,761
2022-03-21	0.275	0.280	0.270	0.270	13.500	6,657
2022-03-18	0.285	0.295	0.270	0.270	13.500	10,362
2022-03-17	0.280	0.300	0.280	0.280	14.000	6,947
2022-03-16	0.305	0.315	0.280	0.290	14.500	13,517
2022-03-15	0.310	0.310	0.300	0.310	15.500	5,004
2022-03-14	0.325	0.325	0.305	0.305	15.250	8,034
2022-03-11	0.330	0.335	0.315	0.320	16.000	7,192
2022-03-10	0.340	0.345	0.320	0.320	16.000	4,631
2022-03-09	0.330	0.345	0.330	0.335	16.750	19,023
2022-03-08	0.310	0.335	0.305	0.330	16.500	42,305
2022-03-07	0.310	0.335	0.305	0.310	15.500	6,949
2022-03-04	0.340	0.340	0.315	0.330	16.500	15,471
2022-03-03	0.350	0.355	0.335	0.335	16.750	7,855
2022-03-02	0.345	0.350	0.330	0.345	17.250	20,689
2022-03-01	0.345	0.345	0.325	0.335	16.750	3,182
2022-02-28	0.345	0.360	0.315	0.330	16.500	5,868
2022-02-25	0.320	0.350	0.320	0.325	16.250	20,559
2022-02-24	0.320	0.320	0.310	0.320	16.000	15,599
2022-02-23	0.325	0.340	0.320	0.320	16.000	6,374
2022-02-22	0.335	0.335	0.315	0.325	16.250	17,021
2022-02-18	0.360	0.360	0.335	0.345	17.250	9,904
2022-02-17	0.370	0.380	0.350	0.350	17.500	14,545
2022-02-16	0.365	0.380	0.360	0.360	18.000	7,816
2022-02-15	0.370	0.380	0.360	0.380	19.000	7,352
2022-02-14	0.380	0.380	0.360	0.370	18.500	11,591
2022-02-11	0.380	0.400	0.375	0.390	19.500	28,173
2022-02-10	0.390	0.395	0.370	0.375	18.750	34,621
2022-02-09	0.420	0.425	0.380	0.390	19.500	39,718
2022-02-08	0.405	0.430	0.400	0.415	20.750	56,016
2022-02-07	0.380	0.405	0.370	0.405	20.250	47,696
2022-02-04	0.370	0.395	0.360	0.380	19.000	19,783
2022-02-03	0.385	0.385	0.355	0.360	18.000	51,943
2022-02-02	0.390	0.405	0.375	0.385	19.250	17,045
2022-02-01	0.350	0.395	0.350	0.395	19.750	28,020
2022-01-31	0.350	0.370	0.340	0.355	17.750	13,591
2022-01-28	0.340	0.350	0.325	0.350	17.500	14,689
2022-01-27	0.340	0.345	0.320	0.340	17.000	19,551
2022-01-26	0.350	0.355	0.345	0.350	17.500	18,228
2022-01-25	0.330	0.365	0.320	0.355	17.750	24,172
2022-01-24	0.365	0.365	0.315	0.330	16.500	44,006
2022-01-21	0.390	0.390	0.360	0.375	18.750	30,942
2022-01-20	0.425	0.435	0.390	0.395	19.750	72,539
2022-01-19	0.400	0.400	0.385	0.400	20.000	10,438
2022-01-18	0.400	0.415	0.395	0.400	20.000	39,073
2022-01-17	0.410	0.410	0.380	0.400	20.000	28,569
2022-01-14	0.375	0.425	0.375	0.410	20.500	73,855
2022-01-13	0.345	0.385	0.340	0.385	19.250	62,465
2022-01-12	0.335	0.355	0.335	0.340	17.000	46,497

← NewerPage 20 of 21 · 1,259 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.