Far Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 2.900 | 2.900 | 2.600 | 2.600 | 2.600 | 27,659 |
| 2026-01-29 | 3.120 | 3.120 | 2.850 | 2.900 | 2.900 | 41,190 |
| 2026-01-28 | 3.220 | 3.220 | 3.070 | 3.100 | 3.100 | 31,742 |
| 2026-01-27 | 3.130 | 3.240 | 3.090 | 3.220 | 3.220 | 24,890 |
| 2026-01-26 | 3.270 | 3.760 | 3.090 | 3.100 | 3.100 | 68,595 |
| 2026-01-23 | 3.230 | 3.290 | 3.130 | 3.240 | 3.240 | 23,525 |
| 2026-01-22 | 3.000 | 3.220 | 3.000 | 3.170 | 3.170 | 20,159 |
| 2026-01-21 | 3.010 | 3.020 | 2.910 | 3.000 | 3.000 | 18,796 |
| 2026-01-20 | 3.010 | 3.100 | 2.960 | 2.980 | 2.980 | 15,109 |
| 2026-01-19 | 2.950 | 3.060 | 2.750 | 3.060 | 3.060 | 55,985 |
| 2026-01-16 | 3.040 | 3.040 | 2.900 | 2.970 | 2.970 | 17,175 |
| 2026-01-15 | 3.120 | 3.120 | 2.980 | 3.040 | 3.040 | 14,240 |
| 2026-01-14 | 2.980 | 3.100 | 2.900 | 3.080 | 3.080 | 8,442 |
| 2026-01-13 | 3.130 | 3.130 | 2.930 | 2.980 | 2.980 | 22,948 |
| 2026-01-12 | 3.090 | 3.240 | 3.090 | 3.160 | 3.160 | 29,962 |
| 2026-01-09 | 3.120 | 3.150 | 3.060 | 3.080 | 3.080 | 17,146 |
| 2026-01-08 | 3.240 | 3.250 | 3.100 | 3.100 | 3.100 | 28,413 |
| 2026-01-07 | 3.250 | 3.350 | 3.220 | 3.220 | 3.220 | 11,730 |
| 2026-01-06 | 3.350 | 3.350 | 3.150 | 3.160 | 3.160 | 7,178 |
| 2026-01-05 | 3.270 | 3.360 | 3.240 | 3.350 | 3.350 | 11,523 |
| 2026-01-02 | 3.010 | 3.190 | 3.010 | 3.160 | 3.160 | 5,850 |
| 2025-12-31 | 3.010 | 3.080 | 2.940 | 2.940 | 2.940 | 16,903 |
| 2025-12-30 | 3.010 | 3.120 | 2.960 | 3.010 | 3.010 | 36,326 |
| 2025-12-29 | 3.240 | 3.240 | 2.970 | 3.000 | 3.000 | 16,395 |
| 2025-12-24 | 3.370 | 3.370 | 3.240 | 3.260 | 3.260 | 5,200 |
| 2025-12-23 | 3.430 | 3.430 | 3.250 | 3.280 | 3.280 | 12,355 |
| 2025-12-22 | 3.410 | 3.520 | 3.410 | 3.420 | 3.420 | 25,598 |
| 2025-12-19 | 3.490 | 3.540 | 3.440 | 3.450 | 3.450 | 13,491 |
| 2025-12-18 | 3.540 | 3.630 | 3.440 | 3.480 | 3.480 | 22,602 |
| 2025-12-17 | 3.690 | 3.700 | 3.460 | 3.460 | 3.460 | 16,890 |
| 2025-12-16 | 3.940 | 3.940 | 3.600 | 3.630 | 3.630 | 21,814 |
| 2025-12-15 | 4.200 | 4.200 | 3.720 | 3.720 | 3.720 | 18,579 |
| 2025-12-12 | 4.490 | 4.490 | 4.130 | 4.130 | 4.130 | 38,133 |
| 2025-12-11 | 4.500 | 4.790 | 4.430 | 4.450 | 4.450 | 12,714 |
| 2025-12-10 | 4.360 | 4.500 | 4.180 | 4.460 | 4.460 | 20,818 |
| 2025-12-09 | 4.260 | 4.380 | 4.150 | 4.330 | 4.330 | 22,882 |
| 2025-12-08 | 4.500 | 4.710 | 4.160 | 4.230 | 4.230 | 123,165 |
| 2025-12-05 | 4.280 | 4.280 | 4.000 | 4.070 | 4.070 | 20,100 |
| 2025-12-04 | 4.000 | 4.290 | 3.900 | 4.290 | 4.290 | 31,628 |
| 2025-12-03 | 3.830 | 4.080 | 3.750 | 3.990 | 3.990 | 26,172 |
| 2025-12-02 | 3.910 | 3.970 | 3.740 | 3.820 | 3.820 | 7,340 |
| 2025-12-01 | 4.250 | 4.250 | 3.750 | 3.830 | 3.830 | 13,153 |
| 2025-11-28 | 4.190 | 4.300 | 4.100 | 4.260 | 4.260 | 35,453 |
| 2025-11-27 | 4.080 | 4.420 | 4.080 | 4.360 | 4.360 | 28,837 |
| 2025-11-26 | 3.780 | 4.050 | 3.750 | 4.020 | 4.020 | 34,175 |
| 2025-11-25 | 3.260 | 3.780 | 3.260 | 3.740 | 3.740 | 27,440 |
| 2025-11-24 | 3.150 | 3.260 | 3.130 | 3.260 | 3.260 | 6,384 |
| 2025-11-21 | 3.020 | 3.160 | 2.930 | 3.150 | 3.150 | 13,510 |
| 2025-11-20 | 3.400 | 3.680 | 3.000 | 3.020 | 3.020 | 19,701 |
| 2025-11-19 | 3.520 | 3.550 | 3.200 | 3.250 | 3.250 | 12,525 |
| 2025-11-18 | 3.370 | 3.500 | 3.320 | 3.350 | 3.350 | 23,085 |
| 2025-11-17 | 3.230 | 3.570 | 3.160 | 3.400 | 3.400 | 35,772 |
| 2025-11-14 | 3.320 | 3.400 | 3.140 | 3.170 | 3.170 | 22,580 |
| 2025-11-13 | 3.670 | 3.690 | 3.360 | 3.360 | 3.360 | 8,840 |
| 2025-11-12 | 3.610 | 3.800 | 3.600 | 3.610 | 3.610 | 9,406 |
| 2025-11-11 | 3.940 | 3.940 | 3.570 | 3.570 | 3.570 | 10,635 |
| 2025-11-10 | 3.750 | 3.950 | 3.710 | 3.840 | 3.840 | 14,339 |
| 2025-11-07 | 3.700 | 3.700 | 3.280 | 3.610 | 3.610 | 28,357 |
| 2025-11-06 | 4.020 | 4.020 | 3.700 | 3.700 | 3.700 | 8,660 |
| 2025-11-05 | 4.000 | 4.040 | 3.900 | 3.920 | 3.920 | 5,035 |
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.