Far Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.410	1.410	1.330	1.400	1.400	6,700
2025-02-13	1.400	1.410	1.310	1.350	1.350	5,600
2025-02-12	1.420	1.430	1.350	1.380	1.380	3,100
2025-02-11	1.550	1.550	1.410	1.410	1.410	3,780
2025-02-10	1.580	1.610	1.550	1.550	1.550	4,173
2025-02-07	1.750	1.770	1.550	1.570	1.570	10,584
2025-02-06	1.500	1.500	1.440	1.500	1.500	600
2025-02-05	1.400	1.520	1.370	1.450	1.450	5,000
2025-02-04	1.580	1.600	1.400	1.400	1.400	21,660
2025-02-03	1.910	1.910	1.360	1.690	1.690	24,170
2025-01-31	2.200	2.200	1.890	1.930	1.930	13,800
2025-01-30	2.120	2.120	2.120	2.120	2.120	0
2025-01-29	2.420	2.470	2.060	2.120	2.120	20,967
2025-01-28	2.890	2.890	2.310	2.430	2.430	18,092
2025-01-27	2.950	3.700	2.580	2.900	2.900	179,344
2025-01-24	2.050	2.710	2.040	2.700	2.700	178,688
2025-01-23	1.990	2.080	1.970	2.050	2.050	52,825
2025-01-22	2.030	2.030	1.970	1.990	1.990	7,531
2025-01-21	2.020	2.020	1.980	1.980	1.980	8,000
2025-01-20	2.040	2.040	1.990	1.990	1.990	736
2025-01-17	2.010	2.020	1.990	1.990	1.990	27,760
2025-01-16	2.040	2.050	2.000	2.010	2.010	6,785
2025-01-15	2.030	2.030	2.010	2.020	2.020	400
2025-01-14	1.980	2.010	1.930	2.010	2.010	5,300
2025-01-13	2.030	2.030	1.950	1.980	1.980	9,500
2025-01-10	2.050	2.050	2.000	2.000	2.000	5,338
2025-01-09	2.050	2.050	2.050	2.050	2.050	3,200
2025-01-08	2.000	2.040	2.000	2.040	2.040	1,200
2025-01-07	2.030	2.040	1.990	1.990	1.990	4,600
2025-01-06	2.010	2.030	1.900	2.030	2.030	12,233
2025-01-03	2.090	2.090	2.000	2.030	2.030	16,803
2025-01-02	2.070	2.070	2.050	2.070	2.070	4,000
2024-12-31	2.020	2.100	2.020	2.050	2.050	5,000
2024-12-30	2.100	2.100	2.000	2.000	2.000	15,124
2024-12-27	2.150	2.150	2.020	2.100	2.100	9,400
2024-12-24	2.200	2.200	2.150	2.150	2.150	5,500
2024-12-23	2.210	2.210	2.190	2.190	2.190	300
2024-12-20	2.180	2.190	2.000	2.190	2.190	1,693
2024-12-19	2.310	2.350	2.160	2.180	2.180	6,736
2024-12-18	2.180	2.500	2.155	2.330	2.330	32,100
2024-12-17	2.140	2.180	1.960	2.105	2.105	5,218
2024-12-16	2.180	2.480	2.130	2.170	2.170	6,400
2024-12-13	2.130	2.180	2.130	2.180	2.180	3,600
2024-12-12	2.040	2.170	2.010	2.130	2.130	10,918
2024-12-11	2.020	2.020	1.890	2.000	2.000	32,450
2024-12-10	2.010	2.100	1.980	2.020	2.020	4,462
2024-12-09	2.100	2.140	1.950	2.000	2.000	12,603
2024-12-06	1.950	2.100	1.910	2.050	2.050	21,195
2024-12-05	2.000	2.020	1.910	1.920	1.920	9,950
2024-12-04	2.060	2.060	1.950	2.000	2.000	22,000
2024-12-03	2.040	2.090	2.040	2.060	2.060	1,940
2024-12-02	2.180	2.210	1.940	1.950	1.950	11,100
2024-11-29	2.100	2.160	2.100	2.140	2.140	15,830
2024-11-28	2.100	2.120	2.050	2.100	2.100	19,300
2024-11-27	2.100	2.170	2.080	2.090	2.090	17,500
2024-11-26	2.070	2.200	1.890	2.100	2.100	49,640
2024-11-25	2.290	2.290	1.900	2.030	2.030	47,438
2024-11-22	2.300	2.300	1.810	2.070	2.070	83,500
2024-11-21	2.530	2.530	2.300	2.300	2.300	27,340
2024-11-20	2.700	2.700	2.430	2.500	2.500	17,700

← NewerPage 8 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.