Far Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.200	2.240	1.930	2.070	2.070	41,452
2025-05-12	1.550	2.250	1.550	2.240	2.240	83,721
2025-05-09	1.400	1.480	1.350	1.480	1.480	53,642
2025-05-08	1.340	1.420	1.300	1.390	1.390	10,440
2025-05-07	1.400	1.400	1.300	1.300	1.300	9,634
2025-05-06	1.590	1.590	1.280	1.320	1.320	36,697
2025-05-05	1.360	1.690	1.360	1.480	1.480	78,165
2025-05-02	1.350	1.350	1.280	1.300	1.300	17,712
2025-05-01	1.300	1.480	1.300	1.380	1.380	28,997
2025-04-30	1.070	1.100	1.030	1.100	1.100	92,647
2025-04-29	1.010	1.050	1.010	1.050	1.050	9,900
2025-04-28	0.950	1.060	0.950	1.020	1.020	19,805
2025-04-25	0.920	0.920	0.910	0.910	0.910	1,000
2025-04-24	1.000	1.000	0.870	0.870	0.870	4,700
2025-04-23	1.000	1.000	0.950	0.990	0.990	4,300
2025-04-22	0.950	0.980	0.940	0.980	0.980	5,000
2025-04-21	0.910	0.920	0.870	0.920	0.920	10,006
2025-04-17	0.950	0.950	0.920	0.930	0.930	4,500
2025-04-16	0.940	0.940	0.940	0.940	0.940	2,436
2025-04-15	0.950	0.950	0.930	0.940	0.940	3,200
2025-04-14	0.970	0.970	0.890	0.940	0.940	25,000
2025-04-11	0.900	0.980	0.900	0.940	0.940	5,000
2025-04-10	0.950	0.950	0.920	0.950	0.950	2,500
2025-04-09	0.930	1.000	0.890	0.950	0.950	23,601
2025-04-08	1.050	1.050	0.950	0.960	0.960	23,703
2025-04-07	1.000	1.080	1.000	1.050	1.050	3,500
2025-04-04	1.230	1.250	1.020	1.060	1.060	38,961
2025-04-03	1.130	1.170	1.100	1.160	1.160	3,720
2025-04-02	1.230	1.230	1.140	1.170	1.170	2,400
2025-04-01	1.200	1.200	1.140	1.190	1.190	1,900
2025-03-31	1.190	1.200	1.160	1.200	1.200	2,819
2025-03-28	1.250	1.300	1.150	1.160	1.160	52,536
2025-03-27	1.220	1.250	1.210	1.210	1.210	13,130
2025-03-26	1.200	1.210	1.170	1.200	1.200	7,600
2025-03-25	1.170	1.200	1.110	1.180	1.180	1,200
2025-03-24	1.250	1.250	1.150	1.160	1.160	2,136
2025-03-21	1.190	1.250	1.140	1.250	1.250	36,500
2025-03-20	1.060	1.170	1.060	1.150	1.150	8,300
2025-03-19	1.070	1.080	1.050	1.050	1.050	1,750
2025-03-18	1.050	1.090	1.030	1.050	1.050	8,400
2025-03-17	1.100	1.100	0.950	1.050	1.050	12,260
2025-03-14	0.970	1.050	0.970	1.040	1.040	15,785
2025-03-13	1.160	1.160	0.950	0.960	0.960	20,602
2025-03-12	0.980	1.170	0.980	1.150	1.150	25,946
2025-03-11	1.000	1.000	0.860	0.920	0.920	32,877
2025-03-10	1.140	1.140	1.000	1.000	1.000	4,335
2025-03-07	1.140	1.200	1.050	1.140	1.140	11,363
2025-03-06	1.100	1.150	0.980	1.150	1.150	13,700
2025-03-05	1.160	1.170	1.130	1.140	1.140	2,700
2025-03-04	1.390	1.400	1.150	1.150	1.150	18,702
2025-03-03	1.210	1.350	1.210	1.350	1.350	11,775
2025-02-28	1.210	1.230	1.170	1.210	1.210	16,780
2025-02-27	1.230	1.250	1.170	1.210	1.210	3,400
2025-02-26	1.240	1.270	1.180	1.180	1.180	1,910
2025-02-25	1.400	1.400	1.200	1.240	1.240	9,300
2025-02-24	1.430	1.430	1.280	1.360	1.360	7,648
2025-02-21	1.490	1.550	1.400	1.400	1.400	8,181
2025-02-20	1.540	1.600	1.450	1.500	1.500	17,754
2025-02-19	1.500	1.600	1.450	1.530	1.530	6,611
2025-02-18	1.430	1.490	1.360	1.490	1.490	12,396

← NewerPage 7 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.