Falcon Metals Limited (ASX:FAL)
Australia · Delayed Price · Currency is AUD 0.5000
+0.0100 (2.04%)
Aug 1, 2025, 4:11 PM AEST
Falcon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 2.04% | 452,903 |
| Jul 31, 2025 | 0.55 | 0.56 | 0.48 | 0.49 | 0.49 | -4.85% | 1,930,214 |
| Jul 30, 2025 | 0.46 | 0.52 | 0.43 | 0.52 | 0.52 | 18.39% | 1,293,816 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.38 | 0.44 | 0.44 | -7.45% | 2,112,891 |
| Jul 28, 2025 | 0.47 | 0.50 | 0.45 | 0.47 | 0.47 | -2.08% | 967,352 |
| Jul 25, 2025 | 0.47 | 0.49 | 0.44 | 0.48 | 0.48 | 2.13% | 1,222,044 |
| Jul 24, 2025 | 0.54 | 0.54 | 0.46 | 0.47 | 0.47 | -13.76% | 2,268,578 |
| Jul 23, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -6.84% | 1,692,197 |
| Jul 22, 2025 | 0.70 | 0.72 | 0.56 | 0.59 | 0.59 | -17.61% | 2,993,448 |
| Jul 21, 2025 | 0.68 | 0.76 | 0.68 | 0.71 | 0.71 | 6.77% | 2,397,660 |
| Jul 18, 2025 | 0.51 | 0.74 | 0.49 | 0.67 | 0.67 | 31.68% | 3,767,766 |
| Jul 17, 2025 | 0.46 | 0.54 | 0.44 | 0.51 | 0.51 | 12.22% | 3,390,639 |
| Jul 16, 2025 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 3.45% | 1,288,712 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.39 | 0.44 | 0.44 | -2.25% | 2,217,501 |
| Jul 14, 2025 | 0.42 | 0.48 | 0.41 | 0.45 | 0.45 | 18.67% | 3,843,339 |
| Jul 11, 2025 | 0.36 | 0.40 | 0.32 | 0.38 | 0.38 | 97.37% | 8,601,554 |
| Jul 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jul 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 438,212 |
| Jul 7, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 8.11% | 1,596,345 |
| Jul 4, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 179,666 |
| Jul 3, 2025 | 0.18 | 0.22 | 0.18 | 0.18 | 0.18 | 12.90% | 1,964,767 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jun 30, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 14.81% | 319,203 |
| Jun 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 420,927 |
| Jun 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 294,526 |
| Jun 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 238,937 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 572,951 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.70% | 595,926 |
| Jun 20, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 341,815 |
| Jun 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 110,915 |
| Jun 18, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | - | 152,634 |
| Jun 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 137,847 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 173,241 |
| Jun 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 523,984 |
| Jun 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 155,190 |
| Jun 11, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.54% | 423,930 |
| Jun 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 213,699 |
| Jun 6, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 170,197 |
| Jun 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 144,077 |
| Jun 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 98,369 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 108,032 |
| Jun 2, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 134,219 |
| May 30, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.29% | 104,362 |
| May 29, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 255,451 |
| May 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 106,236 |
| May 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 52,683 |
| May 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 72,580 |
| May 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 91,745 |