Ferrexpo plc (FEEXF)
OTCMKTS
· Delayed Price · Currency is USD
1.220
-0.330 (-21.29%)
At close: Dec 20, 2024
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.40 | 1.40 | 1.22 | 1.22 | 1.22 | -21.29% | 1,500 |
| Dec 19, 2024 | 1.50 | 1.55 | 1.46 | 1.55 | 1.55 | 26.02% | 6,922 |
| Dec 18, 2024 | 1.56 | 1.56 | 1.21 | 1.23 | 1.23 | -21.15% | 6,000 |
| Dec 16, 2024 | 1.84 | 1.84 | 1.52 | 1.56 | 1.56 | 9.09% | 4,101 |
| Dec 13, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | 2,200 |
| Dec 12, 2024 | 1.62 | 1.62 | 1.31 | 1.43 | 1.43 | -1.04% | 6,200 |
| Dec 11, 2024 | 1.43 | 1.50 | 1.43 | 1.44 | 1.44 | 6.67% | 58,200 |
| Dec 10, 2024 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -20.59% | 43,350 |
| Dec 9, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 8,502 |
| Dec 6, 2024 | 1.43 | 1.65 | 1.43 | 1.60 | 1.60 | 11.89% | 1,009 |
| Dec 5, 2024 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.04% | 3,600 |
| Dec 4, 2024 | 1.20 | 1.45 | 1.20 | 1.45 | 1.45 | 51.58% | 5,894 |
| Nov 25, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.43% | 2,000 |
| Nov 21, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -5.15% | 2,000 |
| Nov 19, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 1,250 |
| Nov 15, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.79% | 1,625 |
| Nov 13, 2024 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | 17.50% | 7,000 |
| Nov 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 28.63% | 400 |
| Nov 5, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.65% | 434 |
| Nov 4, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -15.60% | 20,000 |
| Nov 1, 2024 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | 26.98% | 13,091 |
| Oct 25, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.78% | 53,705 |
| Oct 24, 2024 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 35.04% | 4,250 |
| Oct 15, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,500 |
| Oct 8, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -11.20% | 16,402 |
| Oct 7, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.87% | 200 |
| Oct 1, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 12.75% | 400 |
| Sep 24, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.77% | 4,488 |
| Sep 5, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -8.17% | 1,610 |
| Aug 23, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.63% | 52,128 |
| Aug 15, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.82% | 9,000 |
| Aug 9, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -8.92% | 8,000 |
| Jul 24, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.15% | 550 |
| Jul 22, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.24% | 200 |
| Jul 16, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.35% | 1,050 |
| Jul 12, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.76% | 1,682 |
| Jul 10, 2024 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 0.50% | 3,821 |
| Jul 8, 2024 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | 11.88% | 1,000 |
| Jul 5, 2024 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 20.00% | 6,145 |
| Jul 2, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | 320 |
| Jun 24, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 326 |
| Jun 18, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 363 |
| Jun 17, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 363 |
| May 29, 2024 | 0.58 | 0.60 | 0.55 | 0.55 | 0.55 | -11.29% | 11,500 |
| May 28, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 7.08% | 3,900 |
| May 24, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.02% | 391 |
| May 23, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 150 |
| May 21, 2024 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -2.23% | 4,600 |
| May 20, 2024 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.23% | 4,300 |
| May 17, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.30% | 200 |
| May 10, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.93% | 7,000 |
| May 6, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.22% | 1,000 |
| Apr 26, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.74% | 1,000 |
| Apr 22, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.84% | 1,000 |
| Apr 18, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.02% | 10,000 |
| Apr 11, 2024 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 10.73% | 700 |
| Apr 8, 2024 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.29% | 2,815 |
| Apr 3, 2024 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.08% | 1,572 |
| Mar 28, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 5.36% | 5,000 |
| Mar 26, 2024 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -3.45% | 9,100 |
| Mar 22, 2024 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 2.46% | 13,760 |
| Mar 21, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.05% | 1,500 |
| Mar 20, 2024 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -16.06% | 6,000 |
| Mar 13, 2024 | 0.62 | 0.71 | 0.62 | 0.70 | 0.70 | -5.66% | 232,030 |
| Mar 12, 2024 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 12.06% | 73,700 |
| Mar 11, 2024 | 0.79 | 0.79 | 0.66 | 0.66 | 0.66 | -25.40% | 9,050 |
| Mar 6, 2024 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -5.18% | 7,202 |
| Feb 29, 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 3,070 |
| Feb 21, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -13.64% | 2,050 |
| Jan 24, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,000 |
| Jan 18, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 18.28% | 20,800 |
| Jan 17, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.00% | 9,000 |
| Jan 11, 2024 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 5.05% | 13,837 |
| Jan 9, 2024 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -14.24% | 7,600 |
| Dec 29, 2023 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | 1.83% | 6,125 |
| Dec 28, 2023 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 5,025 |