Falcon Metals Ltd (FAL)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -2.77777777778 | 0.18 | 0.18 | 0.15 | 574430 | 0.16409502 | DE |
| 4 | -0.065 | -27.0833333333 | 0.24 | 0.25 | 0.15 | 394435 | 0.18101933 | DE |
| 12 | -0.165 | -48.5294117647 | 0.34 | 0.34 | 0.15 | 298406 | 0.22731376 | DE |
| 26 | 0.02 | 12.9032258065 | 0.155 | 0.38 | 0.13 | 364254 | 0.24661447 | DE |
| 52 | 0.03 | 20.6896551724 | 0.145 | 0.38 | 0.1 | 270555 | 0.21108378 | DE |
| 156 | -0.235 | -57.3170731707 | 0.41 | 0.895 | 0.1 | 413315 | 0.35284651 | DE |
| 260 | -0.235 | -57.3170731707 | 0.41 | 0.895 | 0.1 | 413315 | 0.35284651 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728623700 | 0.18 | 0.025 | 16.13 | 0.16 | 0.18 | 0.155 | 540812 |
| 1728537300 | 0.155 | -0.005 | -3.13 | 0.16 | 0.16 | 0.15 | 625670 |
| 1728450900 | 0.16 | -0.005 | -3.03 | 0.165 | 0.165 | 0.16 | 890946 |
| 1728364500 | 0.165 | 0 | 0.00 | 0.17 | 0.17 | 0.165 | 410044 |
| 1728278100 | 0.165 | -0.01 | -5.71 | 0.18 | 0.18 | 0.165 | 404679 |
| 1728022500 | 0.175 | 0 | 0.00 | 0.19 | 0.19 | 0.175 | 168802 |
| 1727936100 | 0.175 | -0.01 | -5.41 | 0.1825 | 0.185 | 0.1724999 | 769465 |
| 1727849700 | 0.185 | -0.0025 | -1.33 | 0.185 | 0.195 | 0.185 | 161829 |
| 1727763300 | 0.1875 | 0.0025 | 1.35 | 0.185 | 0.19 | 0.18 | 348461 |
| 1727676900 | 0.185 | 0 | 0.00 | 0.18 | 0.1925 | 0.18 | 166052 |
| 1727417700 | 0.185 | 0 | 0.00 | 0.19 | 0.19 | 0.18 | 465722 |
| 1727331300 | 0.185 | -0.005 | -2.63 | 0.19 | 0.195 | 0.18 | 753808 |
| 1727244900 | 0.19 | -0.005 | -2.56 | 0.21 | 0.21 | 0.19 | 279184 |
| 1727158500 | 0.195 | 0.005 | 2.63 | 0.195 | 0.2125 | 0.195 | 272256 |
| 1727072100 | 0.19 | -0.0025 | -1.30 | 0.19 | 0.1975 | 0.185 | 216944 |
| 1726812900 | 0.1925 | -0.0075 | -3.75 | 0.2 | 0.2 | 0.19 | 263750 |
| 1726726500 | 0.2 | -0.01 | -4.76 | 0.22 | 0.22 | 0.195 | 586772 |
| 1726640100 | 0.21 | -0.015 | -6.67 | 0.215 | 0.215 | 0.2049999 | 161872 |
| 1726553700 | 0.225 | -0.005 | -2.17 | 0.2275 | 0.235 | 0.225 | 190386 |
| 1726467300 | 0.23 | -0.005 | -2.13 | 0.24 | 0.25 | 0.225 | 211251 |
| 1726208100 | 0.235 | 0.005 | 2.17 | 0.23 | 0.235 | 0.23 | 124550 |
| 1726121700 | 0.23 | 0.005 | 2.22 | 0.22 | 0.23 | 0.215 | 65029 |
| 1726035300 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
| 1725948900 | 0.225 | -0.01 | -4.26 | 0.225 | 0.225 | 0.225 | 12061 |
| 1725862500 | 0.235 | -0.005 | -2.08 | 0.23 | 0.235 | 0.23 | 227618 |
| 1725603300 | 0.24 | 0.025 | 11.63 | 0.22 | 0.245 | 0.22 | 266037 |
| 1725516900 | 0.215 | -0.085 | -28.33 | 0.28 | 0.28 | 0.195 | 2791852 |
| 1725430500 | 0.3 | -0.01 | -3.23 | 0.325 | 0.325 | 0.295 | 148270 |
| 1725344100 | 0.31 | 0.015 | 5.08 | 0.295 | 0.32 | 0.295 | 403675 |
| 1725257700 | 0.295 | 0.005 | 1.72 | 0.29 | 0.295 | 0.2875 | 123753 |
| 1724998500 | 0.29 | 0.02 | 7.41 | 0.27 | 0.29 | 0.27 | 445625 |
| 1724912100 | 0.27 | 0.01 | 3.85 | 0.26 | 0.28 | 0.26 | 513953 |
| 1724825700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.255 | 15588 |
| 1724739300 | 0.26 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 68555 |
| 1724652900 | 0.26 | -0.01 | -3.70 | 0.275 | 0.275 | 0.26 | 53065 |
| 1724393700 | 0.27 | 0 | 0.00 | 0.275 | 0.275 | 0.27 | 56169 |
| 1724307300 | 0.27 | -0.005 | -1.82 | 0.275 | 0.28 | 0.27 | 180564 |
| 1724220900 | 0.275 | 0 | 0.00 | 0.275 | 0.28 | 0.275 | 28596 |
| 1724134500 | 0.275 | -0.01 | -3.51 | 0.28 | 0.2849999 | 0.27 | 154696 |
| 1724048100 | 0.2849999 | -0.005 | -1.72 | 0.29 | 0.29 | 0.275 | 64063 |
| 1723788900 | 0.29 | 0.015 | 5.45 | 0.275 | 0.29 | 0.275 | 419353 |
| 1723702500 | 0.275 | -0.005 | -1.79 | 0.29 | 0.29 | 0.275 | 20620 |
| 1723616100 | 0.28 | 0.025 | 9.80 | 0.275 | 0.295 | 0.275 | 496607 |
| 1723529700 | 0.255 | 0 | 0.00 | 0.26 | 0.27 | 0.255 | 154946 |
| 1723443300 | 0.255 | -0.01 | -3.77 | 0.275 | 0.275 | 0.255 | 24914 |
| 1723184100 | 0.265 | 0.01 | 3.92 | 0.255 | 0.265 | 0.255 | 215678 |
| 1723097700 | 0.255 | -0.015 | -5.56 | 0.27 | 0.275 | 0.255 | 122482 |
| 1723011300 | 0.27 | 0.025 | 10.20 | 0.255 | 0.27 | 0.25 | 213784 |
| 1722924900 | 0.245 | -0.01 | -3.92 | 0.25 | 0.25 | 0.245 | 112758 |
| 1722838500 | 0.255 | -0.025 | -8.93 | 0.28 | 0.28 | 0.25 | 133216 |
| 1722579300 | 0.28 | -0.0175 | -5.88 | 0.295 | 0.295 | 0.28 | 182802 |
| 1722492900 | 0.2975 | -0.0025 | -0.83 | 0.295 | 0.305 | 0.295 | 59593 |
| 1722406500 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.29 | 142253 |
| 1722320100 | 0.3 | -0.005 | -1.64 | 0.3 | 0.315 | 0.3 | 30346 |
| 1722233700 | 0.305 | 0 | 0.00 | 0.32 | 0.325 | 0.3 | 319589 |
| 1721974500 | 0.305 | -0.01 | -3.17 | 0.33 | 0.33 | 0.3 | 119151 |
| 1721888100 | 0.315 | -0.015 | -4.55 | 0.325 | 0.33 | 0.31 | 64224 |
| 1721801700 | 0.33 | 0.005 | 1.54 | 0.31 | 0.33 | 0.3 | 324596 |
| 1721715300 | 0.325 | 0 | 0.00 | 0.315 | 0.325 | 0.3 | 611297 |
| 1721628900 | 0.325 | -0.025 | -7.14 | 0.34 | 0.34 | 0.3225 | 205323 |
| 1721369700 | 0.35 | 0.03 | 9.37 | 0.32 | 0.355 | 0.32 | 1174485 |
| 1721283300 | 0.32 | 0.02 | 6.67 | 0.295 | 0.32 | 0.295 | 1024860 |
| 1721196900 | 0.3 | 0.045 | 17.65 | 0.25 | 0.3 | 0.245 | 1137070 |
| 1721110500 | 0.255 | -0.05 | -16.39 | 0.295 | 0.295 | 0.235 | 926657 |
| 1721024100 | 0.305 | 0.035 | 12.96 | 0.275 | 0.315 | 0.275 | 344130 |
| 1720764900 | 0.27 | 0.005 | 1.89 | 0.25 | 0.27 | 0.25 | 264863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
