Ferrexpo plc (FEEXF)
OTCMKTS
· Delayed Price · Currency is USD
0.6000
+0.0248 (4.31%)
At close: Apr 9, 2025
Ferrexpo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 3.65% | 8,000 |
| Apr 22, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 17.38% | 1,000 |
| Apr 9, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 4.31% | 4,562 |
| Apr 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -15.41% | 2,000 |
| Apr 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -7.56% | 4,400 |
| Mar 28, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -13.46% | 46,016 |
| Mar 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.15% | 500 |
| Mar 21, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -14.15% | 2,664 |
| Mar 20, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.44% | 2,000 |
| Mar 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.03% | 1,020 |
| Mar 18, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -6.28% | 23,100 |
| Mar 14, 2025 | 1.02 | 1.13 | 1.02 | 1.13 | 1.13 | 18.64% | 8,500 |
| Mar 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.29% | 100 |
| Mar 6, 2025 | 0.98 | 1.05 | 0.98 | 1.05 | 1.05 | 9.38% | 17,339 |
| Mar 5, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 4.23% | 22,250 |
| Mar 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.96% | 2,500 |
| Mar 3, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 5.02% | 17,530 |
| Feb 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.83% | 1,005 |
| Feb 27, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.54% | 150 |
| Feb 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.89% | 150 |
| Feb 24, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 10.92% | 12,323 |
| Feb 20, 2025 | 0.96 | 0.96 | 0.86 | 0.86 | 0.86 | -33.49% | 20,117 |
| Feb 18, 2025 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | 5.82% | 5,000 |
| Feb 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 35,500 |
| Feb 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 20.00% | 5,400 |
| Feb 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 12.49% | 500 |
| Feb 4, 2025 | 1.28 | 1.28 | 0.72 | 0.89 | 0.89 | -31.62% | 20,876 |
| Jan 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 3,162 |
| Jan 29, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | -0.74% | 1,060 |
| Jan 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 1,500 |
| Jan 27, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 22,439 |
| Jan 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 20,700 |
| Jan 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.00% | 500 |
| Jan 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -7.95% | 1,500 |
| Jan 15, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 20.00% | 350 |
| Jan 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -7.41% | 18,500 |
| Jan 13, 2025 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 6.07% | 89,535 |
| Jan 8, 2025 | 1.21 | 1.27 | 1.12 | 1.12 | 1.12 | -11.11% | 1,750 |
| Jan 7, 2025 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | -12.50% | 17,528 |
| Jan 2, 2025 | 1.50 | 1.50 | 1.36 | 1.44 | 1.44 | 17.07% | 8,000 |
| Dec 26, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 1,000 |
| 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 |