LSE - Delayed Quote GBp
Ferro-Alloy Resources Limited (FAR.L)
At close: 3:42 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 2.6000 | 2.7000 | 2.5555 | 2.5990 | 2.5990 | 1,427,810 |
| Oct 23, 2024 | 2.6500 | 2.7000 | 2.6800 | 2.6500 | 2.6500 | 370,000 |
| Oct 22, 2024 | 2.7000 | 2.7200 | 2.6000 | 2.6500 | 2.6500 | 82,174 |
| Oct 21, 2024 | 2.7000 | 2.6700 | 2.6700 | 2.7000 | 2.7000 | 38,705 |
| Oct 18, 2024 | 2.6500 | 2.7200 | 2.6000 | 2.7000 | 2.7000 | 267,244 |
| Oct 17, 2024 | 2.6500 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 8,120 |
| Oct 16, 2024 | 2.6000 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 745,050 |
| Oct 15, 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 132,925 |
| Oct 14, 2024 | 2.7000 | 2.7490 | 2.7470 | 2.7000 | 2.7000 | 27,909 |
| Oct 11, 2024 | 2.6500 | 2.7500 | 2.6000 | 2.7000 | 2.7000 | 2,407,109 |
| Oct 10, 2024 | 2.8500 | 3.0000 | 2.6000 | 2.7000 | 2.7000 | 173,836 |
| Oct 9, 2024 | 2.8500 | 2.7300 | 2.7300 | 2.8500 | 2.8500 | 46,787 |
| Oct 8, 2024 | 2.9000 | 2.8060 | 2.7400 | 2.8500 | 2.8500 | 243,927 |
| Oct 7, 2024 | 2.9000 | 2.9520 | 2.8060 | 2.9000 | 2.9000 | 369,390 |
| Oct 4, 2024 | 2.9000 | 3.2000 | 2.8000 | 2.9000 | 2.9000 | 1,499,460 |
| Oct 3, 2024 | 2.9000 | 3.0400 | 2.8000 | 2.9000 | 2.9000 | 483,898 |
| Oct 2, 2024 | 3.2000 | 3.2000 | 2.8000 | 2.8500 | 2.8500 | 456,392 |
| Oct 1, 2024 | 2.9000 | 3.3000 | 2.9220 | 3.3000 | 3.3000 | 2,353,330 |
| Sep 30, 2024 | 4.6500 | 4.6000 | 2.7500 | 2.9000 | 2.9000 | 21,798,723 |
| Sep 27, 2024 | 5.4250 | 5.5000 | 4.0000 | 4.6500 | 4.6500 | 1,510,516 |
| Sep 26, 2024 | 5.8750 | 6.0000 | 5.2500 | 5.4250 | 5.4250 | 423,516 |
| Sep 25, 2024 | 6.0000 | 6.2500 | 5.7500 | 6.0000 | 6.0000 | 11,544 |
| Sep 24, 2024 | 6.0000 | 5.8000 | 5.7500 | 6.0000 | 6.0000 | 19,502 |
| Sep 23, 2024 | 6.0750 | 6.2500 | 5.7500 | 6.2000 | 6.2000 | 69,507 |
| Sep 20, 2024 | 6.0750 | 6.4000 | 5.7500 | 6.0750 | 6.0750 | 15,432 |
| Sep 19, 2024 | 6.0750 | 6.1220 | 6.1220 | 6.0750 | 6.0750 | 5,000 |
| Sep 18, 2024 | 6.0750 | 5.8000 | 5.7500 | 6.0750 | 6.0750 | 13,453 |
| Sep 17, 2024 | 6.0750 | 6.1500 | 5.7500 | 6.0750 | 6.0750 | 35,241 |
| Sep 16, 2024 | 6.0750 | 5.8550 | 5.8550 | 6.0750 | 6.0750 | 2,332 |
| Sep 13, 2024 | 6.0750 | 5.8550 | 5.7500 | 6.0750 | 6.0750 | 6,400 |
| Sep 12, 2024 | 6.2000 | 6.0000 | 6.0000 | 6.0750 | 6.0750 | 15,319 |
| Sep 11, 2024 | 6.2000 | 6.1700 | 6.0000 | 6.2000 | 6.2000 | 3,662 |
| Sep 10, 2024 | 6.2000 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | 15 |
| Sep 9, 2024 | 6.2000 | 6.1890 | 6.0000 | 6.2000 | 6.2000 | 52,762 |
| Sep 6, 2024 | 6.2000 | 6.0000 | 6.0000 | 6.2000 | 6.2000 | 4,556 |
| Sep 5, 2024 | 6.2000 | 6.4000 | 6.0000 | 6.2000 | 6.2000 | 303,339 |
| Sep 4, 2024 | 6.2000 | 6.4000 | 6.0000 | 6.0000 | 6.0000 | 72,118 |
| Sep 3, 2024 | 6.2000 | 6.4000 | 6.1000 | 6.2000 | 6.2000 | 43,518 |
| Sep 2, 2024 | 6.0000 | 6.4000 | 6.0770 | 6.2000 | 6.2000 | 162,840 |
| Aug 30, 2024 | 6.0000 | 6.2350 | 6.2000 | 6.0000 | 6.0000 | 32,050 |
| Aug 29, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Aug 28, 2024 | 6.0000 | 6.2500 | 5.7500 | 6.0000 | 6.0000 | 16,227 |
| Aug 27, 2024 | 5.8750 | 6.2500 | 5.7500 | 6.0000 | 6.0000 | 257,312 |
| Aug 23, 2024 | 5.8750 | 6.2500 | 6.0000 | 5.8750 | 5.8750 | 146,316 |
| Aug 22, 2024 | 5.8750 | 6.0000 | 5.5000 | 5.8750 | 5.8750 | 531,662 |
| Aug 21, 2024 | 5.7500 | 6.2500 | 5.5000 | 5.8750 | 5.8750 | 105,923 |
| Aug 20, 2024 | 5.2500 | 6.0000 | 5.4970 | 5.7500 | 5.7500 | 397,472 |
| Aug 19, 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 95,230 |
| Aug 16, 2024 | 5.2500 | 5.3300 | 5.1200 | 5.2500 | 5.2500 | 67,503 |
| Aug 15, 2024 | 5.2500 | 5.1200 | 5.1200 | 5.2500 | 5.2500 | 18,785 |
| Aug 14, 2024 | 5.2500 | 5.5000 | 5.1200 | 5.2500 | 5.2500 | 418,144 |
| Aug 13, 2024 | 5.0000 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 92,839 |
| Aug 12, 2024 | 5.0000 | 5.2000 | 4.7500 | 5.0000 | 5.0000 | 134,362 |
| Aug 9, 2024 | 5.2500 | 5.1250 | 5.0000 | 5.0000 | 5.0000 | 158,852 |
| Aug 8, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Aug 7, 2024 | 5.2500 | 5.1250 | 5.0000 | 5.2500 | 5.2500 | 29,485 |
| Aug 6, 2024 | 5.2500 | 5.5000 | 5.1250 | 5.2500 | 5.2500 | 16,000 |
| Aug 5, 2024 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 185,542 |
| Aug 2, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 1, 2024 | 5.5000 | 5.3500 | 5.0100 | 5.5000 | 5.5000 | 39,534 |
| Jul 31, 2024 | 5.5000 | 5.4000 | 5.0100 | 5.5000 | 5.5000 | 4,211 |
| Jul 30, 2024 | 5.5000 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | 43 |
| Jul 29, 2024 | 5.5000 | 5.0100 | 5.0100 | 5.5000 | 5.5000 | 9,936 |
| Jul 26, 2024 | 5.5000 | 6.0000 | 5.0100 | 5.5000 | 5.5000 | 12,283 |
| Jul 25, 2024 | 5.5000 | 5.0000 | 5.0000 | 5.5000 | 5.5000 | 128,230 |
| Jul 24, 2024 | 5.7500 | 6.0000 | 5.2500 | 5.5000 | 5.5000 | 109,978 |
| Jul 23, 2024 | 5.7500 | 5.5050 | 5.5000 | 5.7500 | 5.7500 | 13,114 |
| Jul 22, 2024 | 5.7500 | 5.7500 | 5.7400 | 5.7500 | 5.7500 | 74,350 |
| Jul 19, 2024 | 5.7500 | 5.5000 | 5.5000 | 5.7500 | 5.7500 | 21 |
| Jul 18, 2024 | 5.7500 | 6.0000 | 5.6000 | 5.7500 | 5.7500 | 86,899 |
| Jul 17, 2024 | 5.7500 | 5.8000 | 5.8000 | 5.7500 | 5.7500 | 431 |
| Jul 16, 2024 | 5.7500 | 5.7200 | 5.7200 | 5.7500 | 5.7500 | 10,388 |
| Jul 15, 2024 | 5.9500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 55,168 |
| Jul 12, 2024 | 5.9500 | 6.0000 | 5.8000 | 5.9500 | 5.9500 | 34,310 |
| Jul 11, 2024 | 5.9500 | 6.2000 | 5.9740 | 6.2000 | 6.2000 | 52,010 |
| Jul 10, 2024 | 6.2500 | 6.3000 | 5.7590 | 5.9500 | 5.9500 | 259,315 |
| Jul 9, 2024 | 6.5000 | 6.3300 | 5.9680 | 6.2500 | 6.2500 | 102,639 |
| Jul 8, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Jul 5, 2024 | 6.5000 | 7.0000 | 6.4700 | 6.5000 | 6.5000 | 1,970 |
| Jul 4, 2024 | 6.5000 | 6.7000 | 6.0000 | 6.5000 | 6.5000 | 174,935 |
| Jul 3, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Jul 2, 2024 | 6.5000 | 7.0000 | 6.0000 | 6.5000 | 6.5000 | 816,832 |
| Jul 1, 2024 | 6.2500 | 7.0000 | 6.0000 | 6.5000 | 6.5000 | 319,624 |
| Jun 28, 2024 | 6.2500 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | 37,111 |
| Jun 27, 2024 | 6.2500 | 6.1250 | 6.1250 | 6.2500 | 6.2500 | 2,865 |
| Jun 26, 2024 | 6.2500 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | 9,000 |
| Jun 25, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 19,150 |
| Jun 24, 2024 | 6.2500 | 6.1500 | 6.1500 | 6.2500 | 6.2500 | 3,637 |
| Jun 21, 2024 | 6.2500 | 6.5000 | 6.1500 | 6.2000 | 6.2000 | 60,857 |
| Jun 20, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| Jun 19, 2024 | 6.6000 | 6.5000 | 6.4000 | 6.2500 | 6.2500 | 1,950 |
| Jun 18, 2024 | 6.6000 | 6.4000 | 6.4000 | 6.6000 | 6.6000 | 4,611 |
| Jun 17, 2024 | 6.7500 | 7.0000 | 6.2500 | 6.6000 | 6.6000 | 73,900 |
| Jun 14, 2024 | 6.7500 | 6.7500 | 6.6500 | 6.7500 | 6.7500 | 39,064 |
| Jun 13, 2024 | 6.9500 | 7.2200 | 6.5000 | 7.0000 | 7.0000 | 344,448 |
| Jun 12, 2024 | 6.9500 | 7.4000 | 6.8800 | 6.9500 | 6.9500 | 199,611 |
| Jun 11, 2024 | 6.9500 | 7.3500 | 6.5100 | 6.9500 | 6.9500 | 151,383 |
| Jun 10, 2024 | 6.9500 | 7.3800 | 6.8600 | 6.9500 | 6.9500 | 147,195 |
| Jun 7, 2024 | 6.9500 | 7.4000 | 6.8600 | 7.0000 | 7.0000 | 25,083 |
| Jun 6, 2024 | 6.7500 | 7.0000 | 6.5000 | 6.9500 | 6.9500 | 59,998 |
| Jun 5, 2024 | 6.4500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 148,960 |
| Jun 4, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.4500 | 6.4500 | 43,724 |
| Jun 3, 2024 | 6.2500 | 6.4800 | 6.4000 | 6.4000 | 6.4000 | 66,067 |
| May 31, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 150,643 |
| May 30, 2024 | 6.2500 | 6.2800 | 6.2800 | 6.2500 | 6.2500 | 398 |
| May 29, 2024 | 6.2500 | 6.2810 | 6.0550 | 6.2500 | 6.2500 | 66,622 |
| May 28, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 145,524 |
| May 24, 2024 | 6.2500 | 6.1000 | 6.0250 | 6.2500 | 6.2500 | 11,057 |
| May 23, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
| May 22, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 6,022 |
| May 21, 2024 | 6.2500 | 6.1700 | 6.0980 | 6.2500 | 6.2500 | 91,719 |
| May 20, 2024 | 6.2500 | 6.3000 | 6.1700 | 6.2500 | 6.2500 | 44,100 |
| May 17, 2024 | 6.2500 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | 3,256 |
| May 16, 2024 | 6.2500 | 6.3000 | 6.1000 | 6.2500 | 6.2500 | 737 |
| May 15, 2024 | 6.2500 | 6.5000 | 5.9500 | 5.9500 | 5.9500 | 76,500 |
| May 14, 2024 | 6.2500 | 6.3200 | 6.1440 | 6.2500 | 6.2500 | 24,374 |
| May 13, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 95,568 |
| May 10, 2024 | 6.2500 | 6.5000 | 6.0500 | 6.2500 | 6.2500 | 115,733 |
| May 9, 2024 | 6.3500 | 6.3920 | 5.5090 | 6.2500 | 6.2500 | 387,630 |
| May 8, 2024 | 6.4500 | 6.6000 | 6.2000 | 6.3500 | 6.3500 | 281,057 |
| May 7, 2024 | 5.2500 | 6.8000 | 5.0000 | 6.4500 | 6.4500 | 697,177 |
| May 3, 2024 | 5.2500 | 5.3250 | 5.3250 | 5.2500 | 5.2500 | 13,301 |
| May 2, 2024 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 9,143 |
| May 1, 2024 | 5.2500 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | 48,170 |
| Apr 30, 2024 | 5.1500 | 5.5000 | 5.1110 | 5.2500 | 5.2500 | 307,681 |
| Apr 29, 2024 | 4.8500 | 5.2500 | 5.0000 | 5.1500 | 5.1500 | 76,098 |
| Apr 26, 2024 | 4.7500 | 5.2350 | 4.6700 | 4.9500 | 4.9500 | 614,145 |
| Apr 25, 2024 | 4.9500 | 5.1800 | 5.1800 | 4.9500 | 4.9500 | 3,591 |
| Apr 24, 2024 | 4.8500 | 5.2500 | 5.0000 | 4.9500 | 4.9500 | 77,152 |
| Apr 23, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Apr 22, 2024 | 4.7500 | 5.0000 | 4.7750 | 4.8500 | 4.8500 | 64,487 |
| Apr 19, 2024 | 4.6000 | 5.0000 | 4.7000 | 4.7500 | 4.7500 | 275,150 |
| Apr 18, 2024 | 4.6000 | 4.7000 | 4.6100 | 4.6000 | 4.6000 | 16,742 |
| Apr 17, 2024 | 4.5000 | 4.7500 | 4.3000 | 4.6000 | 4.6000 | 344,257 |
| Apr 16, 2024 | 4.4000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 138,123 |
| Apr 15, 2024 | 4.3500 | 4.5000 | 4.2200 | 4.4000 | 4.4000 | 515,696 |
| Apr 12, 2024 | 4.2000 | 4.3000 | 4.2000 | 4.3500 | 4.3500 | 50,200 |
| Apr 11, 2024 | 4.1500 | 4.4000 | 4.1100 | 4.2000 | 4.2000 | 43,498 |
| Apr 10, 2024 | 4.2000 | 4.3500 | 4.0000 | 4.1500 | 4.1500 | 268,136 |
| Apr 9, 2024 | 4.1500 | 4.3900 | 4.1670 | 4.2000 | 4.2000 | 129,303 |
| Apr 8, 2024 | 4.1500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 187,289 |
| Apr 5, 2024 | 4.2000 | 4.3600 | 4.0000 | 4.1500 | 4.1500 | 584,582 |
| Apr 4, 2024 | 4.2500 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 380,895 |
| Apr 3, 2024 | 4.2500 | 4.4850 | 4.2000 | 4.2500 | 4.2500 | 472,080 |
| Apr 2, 2024 | 4.5000 | 4.6000 | 4.2000 | 4.4000 | 4.4000 | 495,801 |
| Mar 28, 2024 | 4.6000 | 4.7000 | 4.3100 | 4.4000 | 4.4000 | 124,823 |
| Mar 27, 2024 | 4.6000 | 4.6200 | 4.5060 | 4.6000 | 4.6000 | 38,344 |
| Mar 26, 2024 | 4.6000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 65,753 |
| Mar 25, 2024 | 4.6000 | 4.5250 | 4.5250 | 4.6000 | 4.6000 | 47,259 |
| Mar 22, 2024 | 4.3500 | 4.7000 | 4.1000 | 4.6000 | 4.6000 | 1,356,245 |
| Mar 21, 2024 | 5.0500 | 5.1000 | 4.3000 | 4.4000 | 4.4000 | 441,608 |
| Mar 20, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 137,192 |
| Mar 19, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 120,102 |
| Mar 18, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 829,782 |
| Mar 15, 2024 | 5.0500 | 5.0500 | 4.5500 | 5.0000 | 5.0000 | 295,091 |
| Mar 14, 2024 | 5.0500 | 5.1000 | 5.0030 | 5.0500 | 5.0500 | 102,500 |
| Mar 13, 2024 | 5.0500 | 5.0680 | 5.0600 | 5.0500 | 5.0500 | 61,681 |
| Mar 12, 2024 | 5.0500 | 5.0700 | 5.0600 | 5.0500 | 5.0500 | 191,403 |
| Mar 11, 2024 | 5.0500 | 5.0650 | 5.0650 | 5.0500 | 5.0500 | 37,369 |
| Mar 8, 2024 | 5.0500 | 5.0650 | 5.0000 | 5.0500 | 5.0500 | 49,999 |
| Mar 7, 2024 | 5.0500 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | 3,945 |
| Mar 6, 2024 | 5.0500 | 5.0130 | 5.0130 | 5.0500 | 5.0500 | 39,901 |
| Mar 5, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 131,201 |
| Mar 4, 2024 | 5.0500 | 5.0250 | 5.0250 | 5.0500 | 5.0500 | 20,000 |
| Mar 1, 2024 | 5.2500 | 5.2000 | 5.0000 | 5.0500 | 5.0500 | 1,868,909 |
| Feb 29, 2024 | 5.2500 | 5.3750 | 4.9000 | 5.2500 | 5.2500 | 767,890 |
| Feb 28, 2024 | 5.2500 | 5.4000 | 5.1560 | 5.2500 | 5.2500 | 280,000 |
| Feb 27, 2024 | 5.3500 | 5.4000 | 5.1560 | 5.2500 | 5.2500 | 92,730 |
| Feb 26, 2024 | 5.1000 | 5.5500 | 5.0250 | 5.3500 | 5.3500 | 188,370 |
| Feb 23, 2024 | 5.1000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 1,560,207 |
| Feb 22, 2024 | 5.1000 | 5.2000 | 5.0500 | 5.2000 | 5.2000 | 1,474,564 |
| Feb 21, 2024 | 5.6000 | 5.6200 | 5.3000 | 5.5000 | 5.5000 | 271,830 |
| Feb 20, 2024 | 5.6000 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 83,987 |
| Feb 19, 2024 | 5.6000 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 5,000 |
| Feb 16, 2024 | 5.6000 | 5.6400 | 5.6400 | 5.6000 | 5.6000 | 25,056 |
| Feb 15, 2024 | 5.6000 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 1,544 |
| Feb 14, 2024 | 5.7500 | 5.8330 | 5.5000 | 5.6000 | 5.6000 | 391,601 |
| Feb 13, 2024 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 136,033 |
| Feb 12, 2024 | 5.7500 | 5.9500 | 5.8000 | 5.7500 | 5.7500 | 10,924 |
| Feb 9, 2024 | 6.2500 | 6.3890 | 5.7550 | 5.7500 | 5.7500 | 235,644 |
| Feb 8, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 51,880 |
| Feb 7, 2024 | 6.2500 | 6.2750 | 6.2750 | 6.2500 | 6.2500 | 31,528 |
| Feb 6, 2024 | 6.5000 | 7.0000 | 6.2750 | 6.2500 | 6.2500 | 875,351 |
| Feb 5, 2024 | 6.5000 | 6.2600 | 6.2600 | 6.5000 | 6.5000 | 95,263 |
| Feb 2, 2024 | 6.5000 | 6.2500 | 6.2500 | 6.5000 | 6.5000 | 14,875 |
| Feb 1, 2024 | 6.2500 | 7.0000 | 6.3000 | 6.5000 | 6.5000 | 289,882 |
| Jan 31, 2024 | 6.5000 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 142 |
| Jan 30, 2024 | 6.5000 | 6.8250 | 6.4050 | 6.5000 | 6.5000 | 79,584 |
| Jan 29, 2024 | 6.5000 | 7.0000 | 6.2500 | 6.5000 | 6.5000 | 152,021 |
| Jan 26, 2024 | 6.7500 | 7.0000 | 6.5000 | 6.5000 | 6.5000 | 90,918 |
| Jan 25, 2024 | 6.2500 | 7.0000 | 6.1000 | 6.7500 | 6.7500 | 160,181 |
| Jan 24, 2024 | 6.2500 | 6.5000 | 6.0500 | 6.2500 | 6.2500 | 155,369 |
| Jan 23, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 853,167 |
| Jan 22, 2024 | 6.2500 | 6.4000 | 6.1000 | 6.2500 | 6.2500 | 27,291 |
| Jan 19, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jan 18, 2024 | 6.2500 | 6.5000 | 6.1000 | 6.2500 | 6.2500 | 104,542 |
| Jan 17, 2024 | 5.7500 | 6.5000 | 5.7000 | 6.2500 | 6.2500 | 321,953 |
| Jan 16, 2024 | 5.7500 | 5.8700 | 5.7000 | 5.7000 | 5.7000 | 1,013,562 |
| Jan 15, 2024 | 5.6000 | 6.5000 | 5.5000 | 5.7000 | 5.7000 | 816,714 |
| Jan 12, 2024 | 6.2500 | 6.2000 | 6.0000 | 6.2500 | 6.2500 | 15,516 |
| Jan 11, 2024 | 6.2500 | 6.1750 | 6.0000 | 6.2500 | 6.2500 | 145,028 |
| Jan 10, 2024 | 6.2500 | 6.2400 | 6.1950 | 6.2400 | 6.2400 | 54,419 |
| Jan 9, 2024 | 6.2500 | 6.0500 | 6.0500 | 6.2500 | 6.2500 | 2,972 |
| Jan 8, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 56,362 |
| Jan 5, 2024 | 6.2500 | 6.5000 | 6.0150 | 6.2500 | 6.2500 | 915,489 |
| Jan 4, 2024 | 6.2500 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 158,132 |
| Jan 3, 2024 | 6.2500 | 6.6400 | 6.0000 | 6.2500 | 6.2500 | 214,525 |
| Jan 2, 2024 | 6.0000 | 6.5000 | 6.0000 | 6.2500 | 6.2500 | 531,318 |
| Dec 29, 2023 | 6.0000 | 6.3750 | 5.5000 | 5.7500 | 5.7500 | 14,322 |
| Dec 28, 2023 | 5.7500 | 6.5000 | 5.0000 | 6.0000 | 6.0000 | 5,614,083 |
| Dec 27, 2023 | 5.2500 | 6.0000 | 5.0000 | 5.8000 | 5.8000 | 5,038,512 |
| Dec 22, 2023 | 7.5000 | 7.5000 | 4.5000 | 4.7500 | 4.7500 | 2,650,199 |
| Dec 21, 2023 | 7.9000 | 8.2000 | 7.5700 | 7.9000 | 7.9000 | 27,790 |
| Dec 20, 2023 | 8.1000 | 8.0000 | 7.5700 | 7.9000 | 7.9000 | 57,131 |
| Dec 19, 2023 | 8.2500 | 8.5000 | 8.0000 | 8.0000 | 8.0000 | 221,855 |
| Dec 18, 2023 | 8.2500 | 8.5000 | 8.0000 | 8.2500 | 8.2500 | 61,177 |
| Dec 15, 2023 | 8.2500 | 8.5000 | 8.0000 | 8.0000 | 8.0000 | 56,504 |
| Dec 14, 2023 | 8.2500 | 8.5000 | 8.0000 | 8.0000 | 8.0000 | 266,466 |
| Dec 13, 2023 | 8.7500 | 8.7000 | 8.0000 | 8.0000 | 8.0000 | 561,759 |
| Dec 12, 2023 | 8.7500 | 8.7400 | 8.5300 | 8.7500 | 8.7500 | 43,625 |
| Dec 11, 2023 | 9.2500 | 9.3250 | 8.6500 | 8.7500 | 8.7500 | 156,891 |
| Dec 8, 2023 | 9.2500 | 9.3600 | 9.3300 | 9.2500 | 9.2500 | 26,661 |
| Dec 7, 2023 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | - |
| Dec 6, 2023 | 9.5000 | 9.4000 | 9.0000 | 9.2500 | 9.2500 | 35,771 |
| Dec 5, 2023 | 9.5000 | 10.0000 | 9.0000 | 9.5000 | 9.5000 | 7,681 |
| Dec 4, 2023 | 9.5000 | 9.1380 | 9.0000 | 9.5000 | 9.5000 | 123,776 |
| Dec 1, 2023 | 9.5000 | 9.3610 | 9.3610 | 9.5000 | 9.5000 | 21,274 |
| Nov 30, 2023 | 9.5000 | 9.5700 | 9.3610 | 9.5000 | 9.5000 | 407,267 |
| Nov 29, 2023 | 9.5000 | 9.7500 | 9.3500 | 9.5000 | 9.5000 | 239,209 |
| Nov 28, 2023 | 9.2500 | 10.0000 | 9.3250 | 9.5000 | 9.5000 | 161,433 |
| Nov 27, 2023 | 9.2500 | 9.0500 | 9.0500 | 9.2500 | 9.2500 | 15,000 |
| Nov 24, 2023 | 9.1000 | 9.5000 | 8.7800 | 9.2500 | 9.2500 | 2,309 |
| Nov 23, 2023 | 8.7500 | 9.0000 | 8.7000 | 9.1000 | 9.1000 | 318,350 |
| Nov 22, 2023 | 9.5000 | 9.6800 | 8.5600 | 8.7500 | 8.7500 | 134,427 |
| Nov 21, 2023 | 8.7500 | 9.5000 | 8.8000 | 9.5000 | 9.5000 | 219,725 |
| Nov 20, 2023 | 8.7500 | 9.0000 | 8.6380 | 8.7500 | 8.7500 | 86,104 |
| Nov 17, 2023 | 9.2500 | 9.4750 | 8.5000 | 8.7500 | 8.7500 | 241,292 |
| Nov 16, 2023 | 9.2500 | 9.5000 | 9.0000 | 9.2500 | 9.2500 | 88,156 |
| Nov 15, 2023 | 9.5000 | 9.7000 | 9.0000 | 9.7000 | 9.7000 | 74,892 |
| Nov 14, 2023 | 9.5000 | 10.0000 | 9.0000 | 9.5000 | 9.5000 | 42,071 |
| Nov 13, 2023 | 9.5000 | 9.0000 | 9.0000 | 9.5000 | 9.5000 | 8,132 |
| Nov 10, 2023 | 9.5000 | 9.4500 | 9.4500 | 9.5000 | 9.5000 | 1,269 |
| Nov 9, 2023 | 9.5000 | 9.8000 | 9.0000 | 9.5000 | 9.5000 | 12,452 |
| Nov 8, 2023 | 9.5000 | 9.8000 | 9.8000 | 9.5000 | 9.5000 | 26,000 |
| Nov 7, 2023 | 9.5000 | 9.4500 | 9.0250 | 9.5000 | 9.5000 | 10,643 |
| Nov 6, 2023 | 9.5000 | 9.0250 | 9.0250 | 9.5000 | 9.5000 | 4,000 |
| Nov 3, 2023 | 9.6500 | 9.3500 | 9.3250 | 9.5000 | 9.5000 | 110,274 |
| Nov 2, 2023 | 9.6500 | 9.7000 | 9.3250 | 9.6500 | 9.6500 | 61,214 |
| Nov 1, 2023 | 9.0000 | 9.5000 | 9.1900 | 9.6500 | 9.6500 | 170,114 |
| Oct 31, 2023 | 8.7500 | 9.5000 | 8.5600 | 9.0000 | 9.0000 | 131,664 |
| Oct 30, 2023 | 8.7500 | 8.7600 | 8.5750 | 8.7600 | 8.7600 | 25,317 |
| Oct 27, 2023 | 8.7500 | 8.8000 | 8.5600 | 8.7500 | 8.7500 | 36,369 |
| Oct 26, 2023 | 8.7500 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | 652 |
| Oct 25, 2023 | 8.7500 | 8.8700 | 8.5500 | 8.7500 | 8.7500 | 62,150 |
| Oct 24, 2023 | 8.7500 | 8.9450 | 8.9450 | 8.7500 | 8.7500 | 4,000 |
Related Tickers
23U.SG Bushveld Minerals Limited
0.0020
-20.00%
WEZ.JO Wesizwe Platinum Limited
50.00
0.00%
R9GA.F Patriot Battery Metals Inc.
2.5000
+5.93%
CUSN.V Cornish Metals Inc.
0.1450
+7.41%
GEX.L Georgina Energy PLC
10.40
-1.00%
GPM.V GPM Metals Inc.
0.0950
0.00%
GCX.V Granite Creek Copper Ltd.
0.0250
0.00%
ARS.L Asiamet Resources Limited
0.7750
0.00%
VUL.V Vulcan Minerals Inc.
0.1350
-3.57%
HEX.L Helix Exploration PLC
24.90
+7.33%