Far Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.210 | 4.300 | 3.870 | 3.870 | 3.870 | 17,652 |
| 2025-08-07 | 4.370 | 4.510 | 4.150 | 4.270 | 4.270 | 15,106 |
| 2025-08-06 | 4.430 | 4.450 | 4.000 | 4.260 | 4.260 | 30,593 |
| 2025-08-05 | 3.950 | 4.600 | 3.800 | 4.480 | 4.480 | 65,734 |
| 2025-08-01 | 3.520 | 3.520 | 3.290 | 3.420 | 3.420 | 15,377 |
| 2025-07-31 | 3.320 | 3.650 | 3.250 | 3.540 | 3.540 | 29,480 |
| 2025-07-30 | 3.510 | 3.520 | 3.060 | 3.160 | 3.160 | 36,366 |
| 2025-07-29 | 3.300 | 4.000 | 3.240 | 3.490 | 3.490 | 40,430 |
| 2025-07-28 | 3.100 | 3.180 | 3.030 | 3.130 | 3.130 | 18,886 |
| 2025-07-25 | 3.250 | 3.250 | 3.070 | 3.100 | 3.100 | 29,620 |
| 2025-07-24 | 3.300 | 3.300 | 3.150 | 3.240 | 3.240 | 4,203 |
| 2025-07-23 | 3.280 | 3.450 | 3.280 | 3.390 | 3.390 | 13,730 |
| 2025-07-22 | 3.200 | 3.300 | 3.070 | 3.240 | 3.240 | 17,250 |
| 2025-07-21 | 3.420 | 3.620 | 3.130 | 3.140 | 3.140 | 22,685 |
| 2025-07-18 | 3.400 | 3.400 | 3.180 | 3.340 | 3.340 | 28,128 |
| 2025-07-17 | 3.530 | 3.530 | 3.230 | 3.350 | 3.350 | 25,766 |
| 2025-07-16 | 3.400 | 3.860 | 3.250 | 3.530 | 3.530 | 20,303 |
| 2025-07-15 | 3.750 | 3.750 | 3.370 | 3.400 | 3.400 | 17,385 |
| 2025-07-14 | 3.600 | 3.900 | 3.600 | 3.700 | 3.700 | 18,464 |
| 2025-07-11 | 3.900 | 3.900 | 3.510 | 3.560 | 3.560 | 37,353 |
| 2025-07-10 | 4.100 | 4.140 | 3.870 | 3.900 | 3.900 | 36,237 |
| 2025-07-09 | 4.400 | 4.400 | 4.080 | 4.090 | 4.090 | 9,395 |
| 2025-07-08 | 4.350 | 4.410 | 4.240 | 4.380 | 4.380 | 10,490 |
| 2025-07-07 | 4.650 | 4.650 | 4.150 | 4.310 | 4.310 | 38,373 |
| 2025-07-04 | 4.620 | 4.720 | 4.570 | 4.700 | 4.700 | 19,400 |
| 2025-07-03 | 4.600 | 4.600 | 4.380 | 4.560 | 4.560 | 14,465 |
| 2025-07-02 | 4.260 | 4.580 | 4.200 | 4.580 | 4.580 | 10,665 |
| 2025-06-30 | 4.600 | 4.670 | 4.470 | 4.500 | 4.500 | 19,648 |
| 2025-06-27 | 5.090 | 5.090 | 4.430 | 4.580 | 4.580 | 47,564 |
| 2025-06-26 | 5.030 | 5.330 | 4.880 | 5.090 | 5.090 | 52,294 |
| 2025-06-25 | 4.900 | 5.180 | 4.870 | 4.980 | 4.980 | 47,702 |
| 2025-06-24 | 4.740 | 4.930 | 4.500 | 4.860 | 4.860 | 20,097 |
| 2025-06-23 | 5.050 | 5.050 | 4.520 | 4.700 | 4.700 | 29,763 |
| 2025-06-20 | 4.950 | 5.150 | 4.800 | 5.000 | 5.000 | 32,014 |
| 2025-06-19 | 4.500 | 5.040 | 4.500 | 5.010 | 5.010 | 14,024 |
| 2025-06-18 | 4.410 | 4.700 | 4.200 | 4.500 | 4.500 | 16,963 |
| 2025-06-17 | 4.800 | 4.800 | 4.370 | 4.430 | 4.430 | 68,325 |
| 2025-06-16 | 5.060 | 5.100 | 4.720 | 4.830 | 4.830 | 34,192 |
| 2025-06-13 | 5.100 | 5.250 | 4.590 | 4.990 | 4.990 | 74,384 |
| 2025-06-12 | 4.990 | 5.250 | 4.830 | 5.210 | 5.210 | 60,654 |
| 2025-06-11 | 4.850 | 5.370 | 4.770 | 5.000 | 5.000 | 85,720 |
| 2025-06-10 | 5.690 | 5.700 | 4.580 | 4.600 | 4.600 | 243,321 |
| 2025-06-09 | 6.990 | 6.990 | 5.550 | 5.660 | 5.660 | 165,158 |
| 2025-06-06 | 7.640 | 7.670 | 6.100 | 6.710 | 6.710 | 263,426 |
| 2025-06-05 | 6.910 | 7.750 | 6.910 | 7.360 | 7.360 | 264,228 |
| 2025-06-04 | 6.250 | 6.820 | 6.020 | 6.600 | 6.600 | 157,937 |
| 2025-06-03 | 6.050 | 6.490 | 5.800 | 5.980 | 5.980 | 215,375 |
| 2025-06-02 | 5.000 | 5.780 | 4.550 | 5.660 | 5.660 | 190,994 |
| 2025-05-30 | 4.600 | 5.000 | 3.850 | 5.000 | 5.000 | 135,046 |
| 2025-05-29 | 5.500 | 6.250 | 4.250 | 4.540 | 4.540 | 409,550 |
| 2025-05-28 | 4.800 | 5.900 | 4.350 | 5.180 | 5.180 | 431,631 |
| 2025-05-27 | 3.700 | 4.730 | 3.690 | 4.450 | 4.450 | 217,022 |
| 2025-05-26 | 3.620 | 3.700 | 3.530 | 3.690 | 3.690 | 14,337 |
| 2025-05-23 | 3.600 | 3.890 | 3.400 | 3.600 | 3.600 | 91,089 |
| 2025-05-22 | 3.210 | 3.660 | 3.210 | 3.570 | 3.570 | 203,511 |
| 2025-05-21 | 2.900 | 3.350 | 2.900 | 3.150 | 3.150 | 36,937 |
| 2025-05-20 | 3.400 | 3.400 | 2.900 | 2.900 | 2.900 | 67,648 |
| 2025-05-16 | 3.010 | 3.950 | 2.900 | 3.350 | 3.350 | 354,224 |
| 2025-05-15 | 2.510 | 3.000 | 2.400 | 2.890 | 2.890 | 158,835 |
| 2025-05-14 | 2.060 | 2.480 | 2.000 | 2.450 | 2.450 | 61,281 |
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.