Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Falcon Metals Limited (FAL.AX)

0.0990
-0.0010
(-1.00%)
At close: 4:10:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.10500.10750.09900.09900.0990122,394
Apr 22, 20250.10000.11000.10000.10000.1000139,169
Apr 17, 20250.10000.11000.09900.09900.0990148,796
Apr 16, 20250.10000.10750.10000.10000.100051,299
Apr 15, 20250.10000.10500.10000.10500.105064,251
Apr 14, 20250.10500.10500.10000.10000.100079,114
Apr 11, 20250.10500.11000.09800.11000.110090,446
Apr 10, 20250.10500.11000.10500.11000.1100337,937
Apr 9, 20250.09600.09900.09200.09200.0920101,996
Apr 8, 20250.09200.10500.09200.09600.096090,982
Apr 7, 20250.10000.10000.09100.09100.09101,119,752
Apr 4, 20250.11500.11500.10500.11000.110058,580
Apr 3, 20250.11500.11500.11000.11000.110039,686
Apr 2, 20250.12000.12000.11500.11500.115053,723
Apr 1, 20250.13500.13500.11500.11500.1150394,725
Mar 31, 20250.13500.14000.13500.13500.1350144,248
Mar 28, 20250.13000.13500.13000.13500.1350148,808
Mar 27, 20250.13000.13000.12500.13000.1300138,933
Mar 26, 20250.13000.14000.13000.13500.1350113,230
Mar 25, 20250.12500.13500.12500.13500.1350155,857
Mar 24, 20250.13500.13500.12500.13500.1350166,569
Mar 21, 20250.14500.14500.13500.13500.1350127,881
Mar 20, 20250.15500.18000.14000.15000.1500494,799
Mar 19, 20250.13000.15000.13000.15000.1500239,276
Mar 18, 20250.12000.13500.12000.13000.1300426,979
Mar 17, 20250.11500.12250.11000.11000.1100108,122
Mar 14, 20250.11500.12000.11500.11500.1150102,623
Mar 13, 20250.10000.12000.10000.12000.1200487,202
Mar 12, 20250.10500.10500.09900.09900.0990369,651
Mar 11, 20250.10500.10500.10000.10000.1000151,854
Mar 10, 20250.10500.11000.10000.11000.1100358,464
Mar 7, 20250.10500.11000.10500.10500.105082,784
Mar 6, 20250.11000.11000.10500.10500.1050116,776
Mar 5, 20250.10000.11000.10000.10500.1050165,888
Mar 4, 20250.10000.10750.10000.10000.1000159,588
Mar 3, 20250.11500.12000.10000.10000.1000268,019
Feb 28, 20250.11000.11500.11000.11000.110096,089
Feb 27, 20250.11000.12000.11000.11000.110062,244
Feb 26, 20250.11500.11750.11000.11500.1150167,433
Feb 25, 20250.12500.12500.11500.12000.1200384,253
Feb 24, 20250.13000.13000.12000.12000.1200473,902
Feb 21, 20250.13250.13250.13000.13000.1300133,808
Feb 20, 20250.13500.13500.13000.13000.1300251,651
Feb 19, 20250.14000.14000.13500.13500.1350218,654
Feb 18, 20250.13250.14000.13250.13500.1350158,256
Feb 17, 20250.13500.14000.13000.13000.1300115,094
Feb 14, 20250.14000.14250.13500.13500.1350143,782
Feb 13, 20250.14000.14500.13500.13500.1350103,993
Feb 12, 20250.14000.14500.14000.14000.1400239,553
Feb 11, 20250.13000.14000.13000.14000.1400151,408
Feb 10, 20250.14000.14750.13500.14000.1400320,329
Feb 7, 20250.13500.13500.13000.13000.130054,342
Feb 6, 20250.13000.14000.13000.13500.1350106,777
Feb 5, 20250.14500.14500.12500.12500.1250134,508
Feb 4, 20250.13500.14000.13500.13500.135065,680
Feb 3, 20250.14000.14000.13250.13500.135070,604
Jan 31, 20250.13500.13500.13500.13500.135079,931
Jan 30, 20250.13000.14000.13000.13500.1350202,931
Jan 29, 20250.13000.13000.13000.13000.130051,294
Jan 28, 20250.13500.13500.13000.13000.1300148,223
Jan 24, 20250.14000.14000.13500.13500.135076,790
Jan 23, 20250.14000.14000.13500.13500.1350237,427
Jan 22, 20250.14000.14500.14000.14000.140078,265
Jan 21, 20250.13500.14000.13500.14000.1400140,957
Jan 20, 20250.13500.14500.13500.13500.135084,932
Jan 17, 20250.13000.13500.12500.13000.1300271,031
Jan 16, 20250.12500.13500.12500.13500.1350129,002
Jan 15, 20250.13000.13000.12500.12500.125073,990
Jan 14, 20250.13000.13000.13000.13000.130061,945
Jan 13, 20250.13000.13250.12500.12500.125083,590
Jan 10, 20250.13000.13000.13000.13000.130056,437
Jan 9, 20250.13000.13000.12500.13000.1300217,162
Jan 8, 20250.12500.13000.12500.13000.130067,851
Jan 7, 20250.12000.13500.12000.12500.1250106,672
Jan 6, 20250.12000.13000.12000.12500.1250130,863
Jan 3, 20250.12000.12500.11500.12000.1200114,219
Jan 2, 20250.12000.12000.11500.11500.115050,955
Dec 31, 20240.12500.14000.11500.11500.1150231,875
Dec 30, 20240.11500.13500.11500.12000.1200407,654
Dec 27, 20240.12000.12500.11500.12500.1250103,425
Dec 24, 20240.12000.12000.11500.11500.1150327,126
Dec 23, 20240.12500.12500.12000.12000.1200118,534
Dec 20, 20240.11500.12500.11250.12000.1200117,089
Dec 19, 20240.12000.13000.11500.13000.1300145,664
Dec 18, 20240.13000.13500.11500.13500.1350581,109
Dec 17, 20240.12500.14000.12500.12500.1250146,645
Dec 16, 20240.13500.13750.12500.13000.1300124,770
Dec 13, 20240.14000.14000.13500.13500.135015,482
Dec 12, 20240.14000.14500.14000.14500.1450165,661
Dec 11, 20240.15000.15500.13500.14000.1400181,049
Dec 10, 20240.15500.15500.14500.15000.1500189,173
Dec 9, 20240.15000.16500.14500.15500.1550174,183
Dec 6, 20240.14000.14500.14000.14500.145059,392
Dec 5, 20240.14000.14000.14000.14000.140098,990
Dec 4, 20240.13500.14000.13500.14000.1400146,999
Dec 3, 20240.14500.14500.13500.13500.1350193
Dec 2, 20240.14000.14500.13500.13500.135077,192
Nov 29, 20240.14500.14500.14000.14000.140068,064
Nov 28, 20240.14000.15000.14000.14500.145034,824
Nov 27, 20240.13500.14500.13500.14500.145071,499
Nov 26, 20240.14000.14000.13500.14000.140015,275
Nov 25, 20240.13500.14000.13500.14000.140064,365
Nov 22, 20240.13000.14000.13000.13500.135033,049
Nov 21, 20240.14000.14000.13500.13500.135033,661
Nov 20, 20240.13500.14500.13500.14000.1400140,310
Nov 19, 20240.14000.14000.13000.13000.1300215,114
Nov 18, 20240.13500.13500.13250.13500.1350178,876
Nov 15, 20240.14000.14000.13500.14000.1400153,878
Nov 14, 20240.14000.14500.13500.14500.145093,420
Nov 13, 20240.15000.15000.14000.14500.145039,493
Nov 12, 20240.15500.15500.14500.14500.1450424,171
Nov 11, 20240.15500.15500.14500.15000.1500403,038
Nov 8, 20240.15500.15500.15000.15500.1550545,566
Nov 7, 20240.16500.16500.15000.15500.1550268,267
Nov 6, 20240.16000.16500.16000.16500.165055,850
Nov 5, 20240.16000.16000.16000.16000.160069,663
Nov 4, 20240.16500.17000.16000.16000.1600229,386
Nov 1, 20240.17500.17500.16500.16500.16501,623
Oct 31, 20240.16500.17500.16000.17500.1750130,082
Oct 30, 20240.16500.17000.16500.16500.165056,673
Oct 29, 20240.16000.16500.16000.16000.160012,746
Oct 28, 20240.16500.16500.16000.16000.1600121,576
Oct 25, 20240.17000.17000.16500.16500.1650175,745
Oct 24, 20240.17000.17000.16000.17000.170041,254
Oct 23, 20240.17000.17000.16500.16500.1650268,676
Oct 22, 20240.16500.18000.16500.18000.1800163,130
Oct 21, 20240.17500.18500.16500.18500.1850216,095
Oct 18, 20240.18000.18000.17000.17500.175072,241
Oct 17, 20240.16000.16500.16000.16500.165041,871
Oct 16, 20240.17000.17000.16500.16500.165076,365
Oct 15, 20240.17500.18000.16500.17000.170098,637
Oct 14, 20240.18000.18000.17000.17500.175038,419
Oct 11, 20240.16000.18000.15500.18000.1800540,812
Oct 10, 20240.16000.16000.15000.15500.1550625,670
Oct 9, 20240.16500.16500.16000.16000.1600890,946
Oct 8, 20240.17000.17000.16500.16500.1650410,044
Oct 7, 20240.18000.18000.16500.16500.1650404,679
Oct 4, 20240.19000.19000.17500.17500.1750168,802
Oct 3, 20240.18250.18500.17250.17500.1750769,465
Oct 2, 20240.18500.19500.18500.18500.1850161,829
Oct 1, 20240.18500.19000.18000.18750.1875348,461
Sep 30, 20240.18000.19250.18000.18500.1850166,052
Sep 27, 20240.19000.19000.18000.19000.1900465,722
Sep 26, 20240.19000.19500.18000.18500.1850753,808
Sep 25, 20240.21000.21000.19000.19000.1900279,184
Sep 24, 20240.19500.21250.19500.19500.1950272,256
Sep 23, 20240.19000.19750.18500.19000.1900216,944
Sep 20, 20240.20000.20000.19000.19000.1900263,750
Sep 19, 20240.22000.22000.19500.20000.2000586,772
Sep 18, 20240.21500.21500.20500.21000.2100161,872
Sep 17, 20240.22750.23500.22500.22500.2250190,386
Sep 16, 20240.24000.25000.22500.23000.2300211,251
Sep 13, 20240.23000.24000.23000.24000.2400124,550
Sep 12, 20240.22000.23000.21500.23000.230065,029
Sep 11, 20240.23000.23000.22000.22000.220067,949
Sep 10, 20240.22500.22500.22500.22500.225012,061
Sep 9, 20240.23000.23500.23000.23500.2350227,618
Sep 6, 20240.22000.24500.22000.24000.2400266,037
Sep 5, 20240.28000.28000.19500.21500.21502,791,852
Sep 4, 20240.32500.32500.29500.30000.3000148,270
Sep 3, 20240.29500.32500.29500.32500.3250403,675
Sep 2, 20240.29000.29500.28750.29500.2950123,753
Aug 30, 20240.27000.29000.27000.28000.2800445,625
Aug 29, 20240.26000.28000.26000.26000.2600513,953
Aug 28, 20240.26000.26000.25500.26000.260015,588
Aug 27, 20240.26000.27000.26000.26000.260068,555
Aug 26, 20240.27500.27500.26000.26000.260053,065
Aug 23, 20240.27500.27500.27000.27000.270056,169
Aug 22, 20240.27500.28000.27000.27000.2700180,564
Aug 21, 20240.27500.28000.27500.27500.275028,596
Aug 20, 20240.28000.28500.27000.27500.2750154,696
Aug 19, 20240.29000.29000.27500.28500.285064,063
Aug 16, 20240.27500.30000.27500.30000.3000419,353
Aug 15, 20240.29000.29000.27500.28500.285020,620
Aug 14, 20240.27500.29500.27500.28500.2850496,607
Aug 13, 20240.26000.27000.25500.27000.2700154,946
Aug 12, 20240.27500.27500.25500.25500.255024,914
Aug 9, 20240.25500.27000.25500.27000.2700215,678
Aug 8, 20240.27000.27500.25500.25500.2550122,482
Aug 7, 20240.25500.27000.25000.27000.2700213,784
Aug 6, 20240.25000.25000.24500.24500.2450112,758
Aug 5, 20240.28000.28000.25000.25000.2500133,216
Aug 2, 20240.29500.29500.28000.28000.2800182,802
Aug 1, 20240.29500.30500.29500.29750.297559,593
Jul 31, 20240.29500.30000.29000.30000.3000142,253
Jul 30, 20240.30000.31500.30000.30000.300030,346
Jul 29, 20240.32000.32500.30000.30500.3050319,589
Jul 26, 20240.33000.33000.30000.30500.3050119,151
Jul 25, 20240.32500.33000.31000.31500.315064,224
Jul 24, 20240.31000.33500.30000.33500.3350324,596
Jul 23, 20240.31500.32500.30000.31000.3100611,297
Jul 22, 20240.34000.34000.32250.32500.3250205,323
Jul 19, 20240.32000.35500.32000.35000.35001,174,485
Jul 18, 20240.29500.34500.29500.34500.34501,024,860
Jul 17, 20240.25000.30000.24500.30000.30001,137,070
Jul 16, 20240.29500.29500.23500.25000.2500926,657
Jul 15, 20240.27500.31500.27500.30500.3050344,130
Jul 12, 20240.25000.27500.25000.27500.2750264,863
Jul 11, 20240.25500.26500.25000.26500.2650109,287
Jul 10, 20240.26000.26000.25000.26000.2600111,808
Jul 9, 20240.25000.26000.24500.26000.2600595,372
Jul 8, 20240.23750.25000.23750.25000.2500301,719
Jul 5, 20240.23000.24500.23000.24500.2450148,870
Jul 4, 20240.24500.25000.23000.23500.235090,807
Jul 3, 20240.27500.27500.24500.24500.2450141,447
Jul 2, 20240.25000.28000.25000.28000.2800633,964
Jul 1, 20240.24250.24500.23500.24500.245061,090
Jun 28, 20240.25000.25250.23000.25000.2500512,811
Jun 27, 20240.26000.26500.25000.25000.2500252,708
Jun 26, 20240.26000.27500.25500.25500.2550432,336
Jun 25, 20240.26000.26500.25500.26000.2600392,589
Jun 24, 20240.27000.27500.25000.26500.2650216,315
Jun 21, 20240.27500.27500.26000.27500.275082,086
Jun 20, 20240.25500.27500.25500.27500.275095,397
Jun 19, 20240.25500.26000.24000.25000.2500250,432
Jun 18, 20240.22500.24500.21500.24500.2450261,218
Jun 17, 20240.24500.24750.23500.23500.2350108,477
Jun 14, 20240.27000.27500.24500.24500.2450310,892
Jun 13, 20240.27000.28000.27000.27000.2700283,608
Jun 12, 20240.25000.27000.25000.26500.2650572,530
Jun 11, 20240.26000.26000.24500.25000.2500361,550
Jun 7, 20240.28500.29000.26000.26000.2600210,340
Jun 6, 20240.27500.29000.27500.28000.2800272,964
Jun 5, 20240.26000.28000.26000.27000.2700441,367
Jun 4, 20240.29000.29000.24000.25500.25501,138,570
Jun 3, 20240.33000.38000.28000.29000.29001,744,267
May 31, 20240.27000.34500.27000.32000.32003,416,816
May 30, 20240.22500.28500.22500.27000.27002,255,790
May 29, 20240.24000.26000.21000.21000.21001,276,445
May 28, 20240.19500.27000.18500.24000.24003,033,858
May 27, 20240.16000.16000.16000.16000.1600-
May 24, 20240.16000.16000.16000.16000.160050,000
May 23, 20240.15500.16000.15500.15500.1550134,438
May 22, 20240.15500.16000.15500.16000.160047,956
May 21, 20240.15500.15500.15500.15500.1550461,182
May 20, 20240.15000.15000.14500.15000.1500106,590
May 17, 20240.15500.15500.15000.15000.150070,375
May 16, 20240.15000.15000.14000.14500.1450281,069
May 15, 20240.15500.15500.15000.15000.15003,846
May 14, 20240.14500.15500.14500.15500.1550370,392
May 13, 20240.15500.15500.15000.15000.1500232,974
May 10, 20240.15000.15500.15000.15500.155031,025
May 9, 20240.14000.15000.14000.15000.1500185,130
May 8, 20240.14000.14500.13500.14500.1450146,671
May 7, 20240.13000.14000.13000.14000.1400115,107
May 6, 20240.13500.13500.13000.13000.130057,175
May 3, 20240.13000.13500.13000.13500.13508,077
May 2, 20240.13500.13500.13500.13500.13505,644
May 1, 20240.13500.14000.13500.13500.135015,578
Apr 30, 20240.14500.14500.13500.13500.135032,050
Apr 29, 20240.15000.15000.13500.14000.140089,746
Apr 26, 20240.15000.15000.14000.14000.140070,848
Apr 24, 20240.13000.15000.13000.15000.1500205,680
Apr 23, 20240.13000.13000.13000.13000.130014,578

Related Tickers

LSX.AX Lion Selection Group Limited
0.6800
-3.55%
 
PAT.L Panthera Resources PLC
16.00
0.00%
 
GOR.AX Gold Road Resources Limited
3.1400
-6.27%
 
EVN.AX Evolution Mining Limited
7.90
-10.94%
 
GOLD Barrick Gold Corporation
19.97
-2.35%