Far Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4.250 | 4.250 | 3.940 | 3.960 | 3.960 | 12,742 |
| 2025-11-03 | 4.840 | 4.840 | 4.200 | 4.210 | 4.210 | 26,913 |
| 2025-10-31 | 4.720 | 4.740 | 4.550 | 4.660 | 4.660 | 17,455 |
| 2025-10-30 | 5.140 | 5.140 | 4.580 | 4.610 | 4.610 | 29,056 |
| 2025-10-29 | 5.140 | 5.470 | 4.870 | 5.180 | 5.180 | 16,327 |
| 2025-10-28 | 5.360 | 5.450 | 5.000 | 5.000 | 5.000 | 30,396 |
| 2025-10-27 | 5.330 | 5.400 | 4.950 | 5.360 | 5.360 | 16,828 |
| 2025-10-24 | 5.060 | 5.370 | 5.060 | 5.350 | 5.350 | 17,547 |
| 2025-10-23 | 4.860 | 5.050 | 4.820 | 4.950 | 4.950 | 26,223 |
| 2025-10-22 | 4.880 | 4.880 | 4.510 | 4.800 | 4.800 | 16,997 |
| 2025-10-21 | 5.480 | 5.480 | 4.840 | 4.850 | 4.850 | 49,644 |
| 2025-10-20 | 5.200 | 5.570 | 5.200 | 5.470 | 5.470 | 24,263 |
| 2025-10-17 | 5.230 | 5.300 | 4.870 | 5.060 | 5.060 | 45,861 |
| 2025-10-16 | 6.160 | 6.160 | 5.340 | 5.340 | 5.340 | 72,017 |
| 2025-10-15 | 5.790 | 6.350 | 5.650 | 6.150 | 6.150 | 176,623 |
| 2025-10-14 | 5.150 | 5.740 | 5.130 | 5.450 | 5.450 | 106,675 |
| 2025-10-10 | 4.860 | 4.860 | 4.320 | 4.400 | 4.400 | 13,660 |
| 2025-10-09 | 5.040 | 5.040 | 4.600 | 4.730 | 4.730 | 19,046 |
| 2025-10-08 | 4.980 | 5.250 | 4.800 | 4.990 | 4.990 | 62,993 |
| 2025-10-07 | 4.880 | 4.950 | 4.500 | 4.950 | 4.950 | 24,766 |
| 2025-10-06 | 4.140 | 4.860 | 4.110 | 4.860 | 4.860 | 37,199 |
| 2025-10-03 | 4.320 | 4.320 | 4.090 | 4.130 | 4.130 | 27,550 |
| 2025-10-02 | 4.280 | 4.400 | 4.090 | 4.310 | 4.310 | 53,498 |
| 2025-10-01 | 4.090 | 4.200 | 4.080 | 4.200 | 4.200 | 26,208 |
| 2025-09-30 | 4.290 | 4.290 | 4.030 | 4.060 | 4.060 | 19,498 |
| 2025-09-29 | 4.290 | 4.290 | 4.100 | 4.270 | 4.270 | 30,990 |
| 2025-09-26 | 4.530 | 4.530 | 4.180 | 4.280 | 4.280 | 27,830 |
| 2025-09-25 | 4.400 | 4.570 | 4.340 | 4.500 | 4.500 | 20,551 |
| 2025-09-24 | 4.230 | 4.350 | 4.150 | 4.340 | 4.340 | 23,632 |
| 2025-09-23 | 4.420 | 4.540 | 4.150 | 4.190 | 4.190 | 24,697 |
| 2025-09-22 | 4.030 | 4.540 | 4.010 | 4.370 | 4.370 | 51,647 |
| 2025-09-19 | 4.040 | 4.180 | 4.020 | 4.100 | 4.100 | 22,300 |
| 2025-09-18 | 4.000 | 4.110 | 3.950 | 4.050 | 4.050 | 12,597 |
| 2025-09-17 | 4.010 | 4.190 | 3.900 | 3.950 | 3.950 | 19,829 |
| 2025-09-16 | 4.140 | 4.140 | 4.020 | 4.090 | 4.090 | 8,569 |
| 2025-09-15 | 4.240 | 4.240 | 4.080 | 4.090 | 4.090 | 6,031 |
| 2025-09-12 | 4.130 | 4.150 | 4.000 | 4.000 | 4.000 | 12,977 |
| 2025-09-11 | 4.280 | 4.280 | 4.100 | 4.130 | 4.130 | 9,254 |
| 2025-09-10 | 4.310 | 4.370 | 4.200 | 4.260 | 4.260 | 8,377 |
| 2025-09-09 | 4.430 | 4.430 | 4.130 | 4.130 | 4.130 | 11,906 |
| 2025-09-08 | 4.500 | 4.560 | 4.350 | 4.390 | 4.390 | 13,835 |
| 2025-09-05 | 4.690 | 4.990 | 4.380 | 4.500 | 4.500 | 41,557 |
| 2025-09-04 | 4.280 | 4.580 | 4.200 | 4.580 | 4.580 | 10,045 |
| 2025-09-03 | 4.150 | 4.310 | 4.100 | 4.180 | 4.180 | 16,820 |
| 2025-09-02 | 4.300 | 4.600 | 4.090 | 4.150 | 4.150 | 15,199 |
| 2025-08-29 | 4.450 | 4.450 | 4.200 | 4.290 | 4.290 | 22,038 |
| 2025-08-28 | 4.500 | 4.540 | 4.380 | 4.460 | 4.460 | 20,615 |
| 2025-08-27 | 4.440 | 4.450 | 4.270 | 4.300 | 4.300 | 13,557 |
| 2025-08-26 | 4.340 | 4.430 | 4.150 | 4.410 | 4.410 | 19,028 |
| 2025-08-25 | 4.100 | 4.320 | 4.100 | 4.320 | 4.320 | 10,500 |
| 2025-08-22 | 4.200 | 4.200 | 4.020 | 4.080 | 4.080 | 24,600 |
| 2025-08-21 | 4.300 | 4.300 | 4.040 | 4.190 | 4.190 | 16,804 |
| 2025-08-20 | 4.140 | 4.300 | 4.000 | 4.260 | 4.260 | 18,308 |
| 2025-08-19 | 4.470 | 4.480 | 4.120 | 4.240 | 4.240 | 29,170 |
| 2025-08-18 | 3.810 | 4.420 | 3.810 | 4.290 | 4.290 | 33,294 |
| 2025-08-15 | 3.590 | 3.590 | 3.380 | 3.420 | 3.420 | 34,552 |
| 2025-08-14 | 3.580 | 3.650 | 3.510 | 3.540 | 3.540 | 8,258 |
| 2025-08-13 | 3.830 | 3.830 | 3.570 | 3.580 | 3.580 | 7,601 |
| 2025-08-12 | 3.840 | 3.850 | 3.600 | 3.800 | 3.800 | 16,455 |
| 2025-08-11 | 3.950 | 4.390 | 3.750 | 3.750 | 3.750 | 21,448 |
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.