Ferro-Alloy Resources Limited NPV (FAR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferro-Alloy Resources Limited NPV

Date Open High Low Close* Volume
22/11/2024 7.15p 8.90p 6.50p 6.70p 27578868
21/11/2024 2.75p 6.90p 2.64p 6.50p 41068648
20/11/2024 2.35p 2.40p 2.30p 2.35p 549141
19/11/2024 2.35p 2.35p 2.35p 2.35p 51234
18/11/2024 2.55p 2.60p 2.35p 2.35p 244344
15/11/2024 2.55p 2.60p 2.50p 2.55p 105303
14/11/2024 2.55p 2.55p 2.50p 2.55p 12100
13/11/2024 2.55p 2.60p 2.50p 2.55p 23110
12/11/2024 2.55p 2.55p 2.40p 2.55p 361716
11/11/2024 2.55p 2.55p 2.51p 2.55p 57676
08/11/2024 2.55p 2.60p 2.51p 2.55p 19869
07/11/2024 2.55p 2.55p 2.51p 2.55p 2607
06/11/2024 2.55p 2.60p 2.50p 2.56p 155585
05/11/2024 2.55p 2.60p 2.51p 2.55p 106093
04/11/2024 2.55p 2.55p 2.46p 2.50p 127973
01/11/2024 2.55p 2.55p 2.50p 2.55p 15891
31/10/2024 2.55p 2.55p 2.50p 2.55p 20117
30/10/2024 2.55p 2.59p 2.50p 2.55p 42314
29/10/2024 2.55p 2.60p 2.50p 2.55p 25779
28/10/2024 2.55p 2.60p 2.51p 2.55p 65689
25/10/2024 2.55p 2.60p 2.55p 2.55p 38
24/10/2024 2.65p 3.40p 2.56p 2.65p 1427810
23/10/2024 2.65p 2.70p 2.65p 2.65p 370000
22/10/2024 2.70p 2.72p 2.60p 2.65p 82174
21/10/2024 2.70p 2.70p 2.67p 2.70p 38705
18/10/2024 2.65p 2.72p 2.60p 2.70p 267244
17/10/2024 2.65p 2.66p 2.65p 2.65p 8120
16/10/2024 2.70p 2.80p 2.60p 2.65p 745050
15/10/2024 2.70p 2.80p 2.60p 2.70p 132925
14/10/2024 2.70p 2.75p 2.70p 2.70p 27909
11/10/2024 2.65p 2.75p 2.60p 2.70p 2407109
10/10/2024 2.85p 3.00p 2.60p 2.70p 173836
09/10/2024 2.85p 2.85p 2.73p 2.85p 46787
08/10/2024 2.90p 2.90p 2.74p 2.85p 243927
07/10/2024 2.90p 2.95p 2.81p 2.90p 369390
04/10/2024 2.90p 3.20p 2.80p 2.90p 1499460
03/10/2024 2.90p 3.04p 2.80p 2.90p 483898
02/10/2024 3.20p 3.20p 2.80p 2.85p 456392
01/10/2024 2.90p 3.30p 2.90p 3.30p 2353330
30/09/2024 4.65p 4.65p 2.75p 2.90p 21798724
27/09/2024 5.43p 5.50p 4.00p 4.65p 1510516
26/09/2024 5.88p 6.00p 5.25p 5.43p 423516
25/09/2024 6.00p 6.25p 5.75p 6.00p 11544
24/09/2024 6.00p 6.00p 5.75p 6.00p 19502
23/09/2024 6.08p 6.25p 5.75p 6.20p 69507
20/09/2024 6.08p 6.40p 5.75p 6.08p 15432
19/09/2024 6.08p 6.12p 6.08p 6.08p 5000
18/09/2024 6.08p 6.08p 5.75p 6.08p 13453
17/09/2024 6.08p 6.15p 5.75p 6.08p 35241
16/09/2024 6.08p 6.08p 5.86p 6.08p 2332
13/09/2024 6.08p 6.08p 5.75p 6.08p 6400
12/09/2024 6.20p 6.20p 6.00p 6.08p 15319
11/09/2024 6.20p 6.20p 6.00p 6.20p 3662
10/09/2024 6.20p 6.40p 6.20p 6.20p 15
09/09/2024 6.20p 6.20p 6.00p 6.20p 52762
06/09/2024 6.20p 6.20p 6.00p 6.20p 4556
05/09/2024 6.20p 6.40p 6.00p 6.20p 303339
04/09/2024 6.20p 6.40p 6.00p 6.00p 72118
03/09/2024 6.20p 6.40p 6.10p 6.20p 43518
02/09/2024 6.00p 6.40p 6.00p 6.20p 162840
30/08/2024 6.00p 6.24p 6.00p 6.00p 32050
29/08/2024 6.00p 6.00p 6.00p 6.00p 0
28/08/2024 6.00p 6.25p 5.75p 6.00p 16227
27/08/2024 5.88p 6.25p 5.75p 6.00p 257312
23/08/2024 5.88p 6.25p 5.88p 5.88p 146316
22/08/2024 5.88p 6.00p 5.50p 5.88p 531662
21/08/2024 5.75p 6.25p 5.50p 5.88p 105923
20/08/2024 5.25p 6.00p 5.25p 5.75p 397472
19/08/2024 5.25p 5.50p 5.00p 5.25p 75230
16/08/2024 5.25p 5.33p 5.12p 5.25p 67503
15/08/2024 5.25p 5.25p 5.12p 5.25p 18785
14/08/2024 5.25p 5.50p 5.12p 5.25p 418144
13/08/2024 5.00p 5.50p 5.00p 5.25p 92839
12/08/2024 5.00p 5.20p 4.75p 5.00p 134362
09/08/2024 5.25p 5.25p 5.00p 5.00p 158852
08/08/2024 5.25p 5.25p 5.20p 5.25p 0
07/08/2024 5.25p 5.25p 5.00p 5.25p 29485
06/08/2024 5.25p 5.50p 5.13p 5.25p 16000
05/08/2024 5.50p 5.50p 5.00p 5.00p 185542
02/08/2024 5.50p 5.54p 5.50p 5.50p 0
01/08/2024 5.50p 5.50p 5.01p 5.50p 39534
31/07/2024 5.50p 5.50p 5.01p 5.50p 4211
30/07/2024 5.50p 6.00p 5.50p 5.50p 43
29/07/2024 5.50p 5.50p 5.01p 5.50p 9936
26/07/2024 5.50p 6.00p 5.01p 5.50p 12283
25/07/2024 5.50p 5.50p 5.00p 5.50p 128230
24/07/2024 5.75p 6.00p 5.25p 5.50p 109978
23/07/2024 5.75p 5.75p 5.50p 5.75p 13114
22/07/2024 5.75p 5.75p 5.74p 5.75p 74350
19/07/2024 5.75p 5.75p 5.50p 5.75p 21
18/07/2024 5.75p 6.00p 5.60p 5.75p 86899
17/07/2024 5.75p 5.80p 5.75p 5.75p 431
16/07/2024 5.75p 5.75p 5.72p 5.75p 10388
15/07/2024 5.95p 6.00p 5.50p 5.75p 55168
12/07/2024 5.95p 6.00p 5.80p 5.95p 34310
11/07/2024 5.95p 6.20p 5.95p 6.20p 52010
10/07/2024 6.25p 6.30p 5.76p 5.95p 259315
09/07/2024 6.50p 6.50p 5.97p 6.25p 102639
08/07/2024 6.50p 6.50p 6.42p 6.50p 0
05/07/2024 6.50p 7.00p 6.47p 6.50p 1970
04/07/2024 6.50p 6.70p 6.00p 6.50p 174935
03/07/2024 6.50p 6.50p 6.42p 6.50p 0
02/07/2024 6.50p 7.00p 6.00p 6.50p 816832
01/07/2024 6.25p 7.00p 6.00p 6.50p 319624
28/06/2024 6.25p 6.30p 6.25p 6.25p 37111
27/06/2024 6.25p 6.25p 6.13p 6.25p 2865
26/06/2024 6.25p 6.50p 6.25p 6.25p 9000
25/06/2024 6.25p 6.50p 6.00p 6.25p 19150
24/06/2024 6.25p 6.25p 6.15p 6.25p 3637
21/06/2024 6.25p 6.50p 6.15p 6.20p 60857
20/06/2024 6.25p 6.25p 6.07p 6.25p 0
19/06/2024 6.60p 6.60p 6.25p 6.25p 1950
18/06/2024 6.60p 6.60p 6.40p 6.60p 4611
17/06/2024 6.75p 7.00p 6.25p 6.60p 73900
14/06/2024 6.75p 6.75p 6.65p 6.75p 39064
13/06/2024 6.95p 7.22p 6.50p 7.00p 344448
12/06/2024 6.95p 7.40p 6.88p 6.95p 199611
11/06/2024 6.95p 7.35p 6.51p 6.95p 151383
10/06/2024 6.95p 7.38p 6.86p 6.95p 147195
07/06/2024 6.95p 7.40p 6.86p 7.00p 25083
06/06/2024 6.75p 7.00p 6.50p 6.95p 59998
05/06/2024 6.45p 7.00p 6.45p 6.75p 148960
04/06/2024 6.25p 6.50p 6.00p 6.45p 43724
03/06/2024 6.25p 6.48p 6.25p 6.40p 66067
31/05/2024 6.25p 6.50p 6.00p 6.25p 150643
30/05/2024 6.25p 6.28p 6.25p 6.25p 398
29/05/2024 6.25p 6.28p 6.06p 6.25p 66622
28/05/2024 6.25p 6.50p 6.00p 6.25p 145524
24/05/2024 6.25p 6.25p 6.03p 6.25p 11057
23/05/2024 6.25p 6.33p 6.25p 6.25p 0
22/05/2024 6.25p 6.50p 6.00p 6.25p 6022
21/05/2024 6.25p 6.25p 6.10p 6.25p 91719
20/05/2024 6.25p 6.30p 6.17p 6.25p 44100
17/05/2024 6.25p 6.30p 6.25p 6.25p 3256
16/05/2024 6.25p 6.30p 6.10p 6.25p 737
15/05/2024 6.25p 6.50p 5.95p 5.95p 76500
14/05/2024 6.25p 6.32p 6.14p 6.25p 24374
13/05/2024 6.25p 6.50p 6.00p 6.25p 95568
10/05/2024 6.25p 6.50p 6.05p 6.25p 115733
09/05/2024 6.35p 6.39p 5.51p 6.25p 387630
08/05/2024 6.45p 6.60p 6.20p 6.35p 281057
07/05/2024 5.25p 6.80p 5.00p 6.45p 697177
03/05/2024 5.25p 5.33p 5.25p 5.25p 13301
02/05/2024 5.25p 5.50p 5.00p 5.25p 9143
01/05/2024 5.25p 5.50p 5.25p 5.25p 48170
30/04/2024 5.15p 5.50p 5.11p 5.25p 307681
29/04/2024 4.85p 5.25p 4.85p 5.15p 76098
26/04/2024 4.75p 5.24p 4.67p 4.95p 614145
25/04/2024 4.95p 5.18p 4.95p 4.95p 3591
24/04/2024 4.85p 5.25p 4.85p 4.95p 77152
23/04/2024 4.85p 4.85p 4.85p 4.85p 0
22/04/2024 4.75p 5.00p 4.75p 4.85p 64487
19/04/2024 4.60p 5.00p 4.60p 4.75p 275150
18/04/2024 4.60p 4.70p 4.60p 4.60p 16742
17/04/2024 4.50p 4.75p 4.30p 4.60p 344257
16/04/2024 4.40p 4.70p 4.40p 4.50p 138123
15/04/2024 4.35p 4.50p 4.22p 4.40p 515696
12/04/2024 4.20p 4.35p 4.20p 4.35p 50200
11/04/2024 4.15p 4.40p 4.11p 4.20p 43498
10/04/2024 4.20p 4.35p 4.00p 4.15p 268136
09/04/2024 4.15p 4.39p 4.15p 4.20p 129303
08/04/2024 4.15p 4.20p 4.05p 4.20p 187289
05/04/2024 4.20p 4.36p 4.00p 4.15p 584582
04/04/2024 4.25p 4.36p 4.20p 4.20p 380895
03/04/2024 4.25p 4.49p 4.20p 4.25p 472080
02/04/2024 4.50p 4.60p 4.20p 4.40p 495801
28/03/2024 4.60p 4.70p 4.31p 4.40p 124823
27/03/2024 4.60p 4.62p 4.51p 4.60p 38344
26/03/2024 4.60p 4.70p 4.50p 4.50p 65753
25/03/2024 4.60p 4.60p 4.53p 4.60p 47259
22/03/2024 4.35p 4.70p 4.10p 4.60p 1356245
21/03/2024 5.05p 5.10p 4.30p 4.40p 441608
20/03/2024 5.05p 5.05p 5.05p 5.05p 137192
19/03/2024 5.05p 5.10p 5.00p 5.05p 120102
18/03/2024 5.05p 5.10p 5.00p 5.05p 829782
15/03/2024 5.05p 5.05p 4.55p 5.00p 295091
14/03/2024 5.05p 5.10p 5.00p 5.05p 102500
13/03/2024 5.05p 5.07p 5.05p 5.05p 61681
12/03/2024 5.05p 5.07p 5.05p 5.05p 191403
11/03/2024 5.05p 5.07p 5.05p 5.05p 37369
08/03/2024 5.05p 5.07p 5.00p 5.05p 49999
07/03/2024 5.05p 5.07p 5.05p 5.05p 3945
06/03/2024 5.05p 5.05p 5.01p 5.05p 39901
05/03/2024 5.05p 5.10p 5.00p 5.05p 131201
04/03/2024 5.05p 5.05p 5.03p 5.05p 20000
01/03/2024 5.25p 5.25p 5.00p 5.05p 1868909
29/02/2024 5.25p 5.38p 4.90p 5.25p 767890
28/02/2024 5.25p 5.40p 5.16p 5.25p 280000
27/02/2024 5.35p 5.40p 5.16p 5.25p 92730
26/02/2024 5.10p 5.55p 5.03p 5.35p 188370
23/02/2024 5.10p 5.30p 5.10p 5.20p 1560207
22/02/2024 5.10p 5.20p 5.05p 5.20p 1474564
21/02/2024 5.60p 5.62p 5.30p 5.50p 271830
20/02/2024 5.60p 5.70p 5.50p 5.60p 83987
19/02/2024 5.60p 5.70p 5.60p 5.60p 5000
16/02/2024 5.60p 5.64p 5.60p 5.60p 25056
15/02/2024 5.60p 5.70p 5.60p 5.60p 1544
14/02/2024 5.75p 5.83p 5.50p 5.60p 391601
13/02/2024 5.75p 6.00p 5.50p 5.75p 136033
12/02/2024 5.75p 5.95p 5.75p 5.75p 10924

*Close Price adjusted for both dividends and splits