Far Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 2.590 | 2.690 | 2.570 | 2.690 | 2.690 | 21,349 |
| 2024-11-18 | 2.720 | 2.720 | 2.520 | 2.560 | 2.560 | 28,389 |
| 2024-11-15 | 2.800 | 2.800 | 2.690 | 2.720 | 2.720 | 11,869 |
| 2024-11-14 | 2.880 | 2.880 | 2.750 | 2.760 | 2.760 | 20,825 |
| 2024-11-13 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 9,000 |
| 2024-11-12 | 3.030 | 3.030 | 2.940 | 2.990 | 2.990 | 1,000 |
| 2024-11-11 | 2.970 | 3.060 | 2.920 | 3.010 | 3.010 | 4,422 |
| 2024-11-08 | 3.040 | 3.040 | 2.830 | 2.950 | 2.950 | 9,192 |
| 2024-11-07 | 3.050 | 3.060 | 2.990 | 3.000 | 3.000 | 4,812 |
| 2024-11-06 | 3.000 | 3.050 | 3.000 | 3.000 | 3.000 | 4,275 |
| 2024-11-05 | 3.140 | 3.150 | 2.950 | 2.960 | 2.960 | 10,600 |
| 2024-11-04 | 3.080 | 3.130 | 3.060 | 3.060 | 3.060 | 3,200 |
| 2024-11-01 | 3.220 | 3.340 | 3.000 | 3.000 | 3.000 | 12,700 |
| 2024-10-31 | 3.210 | 3.210 | 3.140 | 3.160 | 3.160 | 7,690 |
| 2024-10-30 | 3.470 | 3.510 | 3.190 | 3.210 | 3.210 | 5,600 |
| 2024-10-29 | 3.590 | 3.590 | 3.370 | 3.450 | 3.450 | 13,135 |
| 2024-10-28 | 3.200 | 3.330 | 3.200 | 3.300 | 3.300 | 2,920 |
| 2024-10-25 | 3.100 | 3.500 | 3.070 | 3.180 | 3.180 | 20,915 |
| 2024-10-24 | 3.380 | 3.380 | 3.300 | 3.320 | 3.320 | 5,485 |
| 2024-10-23 | 3.610 | 3.670 | 3.390 | 3.390 | 3.390 | 11,056 |
| 2024-10-22 | 3.800 | 3.800 | 3.590 | 3.600 | 3.600 | 6,872 |
| 2024-10-21 | 3.680 | 3.900 | 3.680 | 3.750 | 3.750 | 6,471 |
| 2024-10-18 | 3.750 | 3.750 | 3.600 | 3.630 | 3.630 | 5,777 |
| 2024-10-17 | 3.840 | 3.840 | 3.710 | 3.730 | 3.730 | 2,726 |
| 2024-10-16 | 3.370 | 3.850 | 3.360 | 3.800 | 3.800 | 10,450 |
| 2024-10-15 | 3.450 | 3.450 | 3.340 | 3.360 | 3.360 | 3,175 |
| 2024-10-11 | 3.360 | 3.450 | 3.310 | 3.450 | 3.450 | 1,200 |
| 2024-10-10 | 3.560 | 3.560 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2024-10-09 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 3,100 |
| 2024-10-08 | 3.680 | 3.680 | 3.450 | 3.550 | 3.550 | 10,140 |
| 2024-10-07 | 3.800 | 3.800 | 3.650 | 3.690 | 3.690 | 4,170 |
| 2024-10-04 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 1,800 |
| 2024-10-03 | 3.710 | 3.890 | 3.710 | 3.750 | 3.750 | 2,518 |
| 2024-10-02 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 2,092 |
| 2024-10-01 | 3.850 | 3.900 | 3.840 | 3.850 | 3.850 | 2,300 |
| 2024-09-30 | 3.820 | 3.980 | 3.790 | 3.790 | 3.790 | 2,650 |
| 2024-09-27 | 3.960 | 3.960 | 3.710 | 3.800 | 3.800 | 4,725 |
| 2024-09-26 | 4.040 | 4.040 | 3.950 | 3.950 | 3.950 | 2,305 |
| 2024-09-25 | 4.200 | 4.200 | 4.000 | 4.030 | 4.030 | 4,169 |
| 2024-09-24 | 4.350 | 4.450 | 4.140 | 4.150 | 4.150 | 10,198 |
| 2024-09-23 | 4.190 | 4.320 | 4.180 | 4.260 | 4.260 | 12,215 |
| 2024-09-20 | 4.160 | 4.290 | 4.160 | 4.200 | 4.200 | 2,700 |
| 2024-09-19 | 4.200 | 4.200 | 4.120 | 4.120 | 4.120 | 3,060 |
| 2024-09-18 | 4.200 | 4.230 | 4.130 | 4.200 | 4.200 | 2,700 |
| 2024-09-17 | 4.220 | 4.220 | 4.160 | 4.180 | 4.180 | 1,302 |
| 2024-09-16 | 4.230 | 4.230 | 4.190 | 4.200 | 4.200 | 2,100 |
| 2024-09-13 | 3.990 | 4.220 | 3.950 | 4.220 | 4.220 | 10,642 |
| 2024-09-12 | 4.150 | 4.150 | 3.970 | 3.970 | 3.970 | 3,925 |
| 2024-09-11 | 4.200 | 4.200 | 4.090 | 4.100 | 4.100 | 4,400 |
| 2024-09-10 | 4.280 | 4.280 | 4.060 | 4.200 | 4.200 | 5,350 |
| 2024-09-09 | 4.370 | 4.370 | 4.260 | 4.260 | 4.260 | 8,800 |
| 2024-09-06 | 4.420 | 4.420 | 4.330 | 4.360 | 4.360 | 3,900 |
| 2024-09-05 | 4.430 | 4.500 | 4.400 | 4.410 | 4.410 | 11,200 |
| 2024-09-04 | 4.410 | 4.450 | 4.270 | 4.410 | 4.410 | 8,765 |
| 2024-09-03 | 4.000 | 4.400 | 3.990 | 4.400 | 4.400 | 9,450 |
| 2024-08-30 | 3.950 | 4.030 | 3.920 | 4.000 | 4.000 | 2,715 |
| 2024-08-29 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 200 |
| 2024-08-28 | 3.950 | 3.980 | 3.800 | 3.880 | 3.880 | 3,900 |
| 2024-08-27 | 3.950 | 3.990 | 3.730 | 3.940 | 3.940 | 3,441 |
| 2024-08-26 | 4.000 | 4.020 | 3.930 | 3.950 | 3.950 | 2,300 |
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.