Falcon Metals Ltd (E47)
TG
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 | -0.0076 | -11.2759643917 | 0.0674 | 0.0674 | 0.0482 | 15879 | 0.06060161 | DE |
| 4 | -0.0097999 | -14.0803363223 | 0.0695999 | 0.0906 | 0.0482 | 36107 | 0.08141921 | DE |
| 12 | -0.0202 | -25.25 | 0.08 | 0.0916 | 0.0482 | 20979 | 0.07736666 | DE |
| 26 | -0.0407 | -40.4975124378 | 0.1005 | 0.115 | 0.0482 | 14399 | 0.08113085 | DE |
| 52 | -0.0206 | -25.6218905473 | 0.0804 | 0.226 | 0.0482 | 18172 | 0.12782905 | DE |
| 156 | -0.0482 | -44.6296296296 | 0.108 | 0.226 | 0.0482 | 19655 | 0.10683057 | DE |
| 260 | -0.0482 | -44.6296296296 | 0.108 | 0.226 | 0.0482 | 19655 | 0.10683057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744316820 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1744230420 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1744144020 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
| 1744057620 | 0.057 | -0.0086 | -13.11 | 0.0568 | 0.057 | 0.0482 | 18458 |
| 1743798420 | 0.0656 | -0.0074 | -10.14 | 0.0674 | 0.0674 | 0.0656 | 13300 |
| 1743715620 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1743629220 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1743542820 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1743456420 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1743197220 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1743110820 | 0.073 | -0.0086 | -10.54 | 0.073 | 0.073 | 0.073 | 362 |
| 1743024420 | 0.0816 | 0 | 0.00 | 0.0816 | 0.0816 | 0.0816 | 0 |
| 1742938020 | 0.0816 | 0 | 0.00 | 0.0816 | 0.0816 | 0.0816 | 0 |
| 1742851620 | 0.0816 | -0.0024 | -2.86 | 0.0726 | 0.0816 | 0.0726 | 7150 |
| 1742592420 | 0.084 | -0.006 | -6.67 | 0.084 | 0.084 | 0.084 | 80000 |
| 1742506020 | 0.09 | 0.0062 | 7.40 | 0.0906 | 0.0906 | 0.0838 | 79189 |
| 1742419620 | 0.0838 | -0.0048 | -5.42 | 0.0898 | 0.0898 | 0.0774 | 39887 |
| 1742333220 | 0.0886 | 0.0188 | 26.93 | 0.0848 | 0.0888 | 0.0848 | 36613 |
| 1742246820 | 0.0698 | -0.0054 | -7.18 | 0.0695999 | 0.0698 | 0.0695999 | 50000 |
| 1741987620 | 0.0752 | 0 | 0.00 | 0.0752 | 0.0752 | 0.0752 | 0 |
| 1741901220 | 0.0752 | 0.0152 | 25.33 | 0.0672 | 0.0752 | 0.0672 | 37763 |
| 1741814820 | 0.06 | -0.0028 | -4.46 | 0.06 | 0.06 | 0.06 | 23000 |
| 1741728420 | 0.0627999 | -0.0048 | -7.10 | 0.0627999 | 0.0627999 | 0.0627999 | 31133 |
| 1741642020 | 0.0675999 | 0 | 0.00 | 0.0675999 | 0.0675999 | 0.0675999 | 0 |
| 1741382820 | 0.0675999 | 0 | 0.00 | 0.0675999 | 0.0675999 | 0.0675999 | 0 |
| 1741296420 | 0.0675999 | 0 | 0.00 | 0.0675999 | 0.0675999 | 0.0675999 | 0 |
| 1741210020 | 0.0675999 | 0 | 0.00 | 0.0675999 | 0.0675999 | 0.0675999 | 0 |
| 1741123620 | 0.0675999 | -0.0006 | -0.88 | 0.0674 | 0.0675999 | 0.0674 | 5900 |
| 1741037220 | 0.0682 | 0.005 | 7.91 | 0.0682 | 0.0682 | 0.0682 | 10000 |
| 1740778020 | 0.0632 | -0.0118 | -15.73 | 0.0709999 | 0.0714 | 0.0632 | 17971 |
| 1740691620 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1740605220 | 0.075 | -0.004 | -5.06 | 0.075 | 0.075 | 0.075 | 14500 |
| 1740518820 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1740432420 | 0.079 | 0.0058 | 7.92 | 0.079 | 0.079 | 0.079 | 1200 |
| 1740173220 | 0.0732 | 0 | 0.00 | 0.0732 | 0.0732 | 0.0732 | 0 |
| 1740086820 | 0.0732 | -0.0056 | -7.11 | 0.0732 | 0.0732 | 0.0732 | 17798 |
| 1740000420 | 0.0787999 | 0 | 0.00 | 0.0787999 | 0.0787999 | 0.0787999 | 0 |
| 1739914020 | 0.0787999 | -0.0026 | -3.19 | 0.0916 | 0.0916 | 0.0787999 | 1737 |
| 1739827620 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1739568420 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1739482020 | 0.0814 | 0 | 0.00 | 0.0814 | 0.0814 | 0.0814 | 0 |
| 1739395620 | 0.0814 | 0.0024 | 3.04 | 0.0814 | 0.0814 | 0.0814 | 16561 |
| 1739309220 | 0.079 | 0 | 0.00 | 0.079 | 0.079 | 0.079 | 0 |
| 1739222820 | 0.079 | 0.0032 | 4.22 | 0.079 | 0.079 | 0.079 | 3699 |
| 1738963620 | 0.0758 | -0.0114 | -13.07 | 0.0882 | 0.0882 | 0.0758 | 2270 |
| 1738877220 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1738790820 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1738704420 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1738618020 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1738358820 | 0.0872 | 0 | 0.00 | 0.0872 | 0.0872 | 0.0872 | 0 |
| 1738272420 | 0.0872 | 0.0072 | 9.00 | 0.0872 | 0.0872 | 0.0872 | 2000 |
| 1738186020 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738099620 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738013220 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 12000 |
| 1737754020 | 0.08 | 0.0046001 | 6.10 | 0.08 | 0.08 | 0.08 | 1977 |
| 1737667620 | 0.0753999 | 0 | 0.00 | 0.0753999 | 0.0753999 | 0.0753999 | 0 |
| 1737581220 | 0.0753999 | 0 | 0.00 | 0.0753999 | 0.0753999 | 0.0753999 | 0 |
| 1737494820 | 0.0753999 | 0 | 0.00 | 0.0753999 | 0.0753999 | 0.0753999 | 0 |
| 1737408420 | 0.0753999 | 0 | 0.00 | 0.0753999 | 0.0753999 | 0.0753999 | 0 |
| 1737149220 | 0.0753999 | 0 | 0.00 | 0.0753999 | 0.0753999 | 0.0753999 | 0 |
| 1737062820 | 0.0753999 | 0.0029999 | 4.14 | 0.0753999 | 0.0753999 | 0.0753999 | 20000 |
| 1736976420 | 0.0724 | 0 | 0.00 | 0.0724 | 0.0724 | 0.0724 | 0 |
| 1736890020 | 0.0724 | 0 | 0.00 | 0.0724 | 0.0724 | 0.0724 | 0 |
| 1736803620 | 0.0724 | -0.0028 | -3.72 | 0.0724 | 0.0724 | 0.0724 | 15485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
