Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Apr-27 06:04:53 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FAL) FALCON METALS LTD home page...

     Prev Section TOC    Company Info for FAL    Fundamental Next Section
Listing Code FAL
Listing Name FALCON METALS LTD
GICS Sector Materials
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name FALL RIVER RESOURCE.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000FAL9


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for FAL .. Friday 24th April 2026

FAL is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company FAL

     Prev Section Fundamental    News for FAL    Options Next Section

Score Company FAL for Ownership
CtrLinksDateNewsScore
1 an 2026-04-17  2026-04-19 06:35 GMT, Price
Closed at $0.525 		1
Price range $0.091 -> $1.18, for Dates 2021-Dec-22 Wed -> 2026-Apr-17 Fri
 

     Prev Section News    Options owned by FAL    Warrants Next Section
No OPTIONS for company (FAL) FALCON METALS LTD.
     Prev Section Options    Warrants owned by FAL    Charting Next Section
No Warrants for company (FAL) FALCON METALS LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (FAL) FALCON METALS LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### ###
MAX ### 15,575,055 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for FAL

     Prev Section Weekly    Format Enhanced Daily Prices for FAL    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (FAL) FALCON METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-24 Fri ### 0.52 0.485 0.5 ### ### ### ### 0.0
2026-Apr-23 Thu 0.53 0.53 0.48 ### 355,155 179,353 ### ### 0.0
2026-Apr-22 Wed ### 0.54 ### ### ### 15,359 3.9 ### 0.0
2026-Apr-21 Tue ### 0.55 0.52 0.54 30,258 16,188 ### 76.2 0.0
2026-Apr-20 Mon 0.52 ### ### ### 23,641 ### 2.9 86.3 0.0
2026-Apr-17 Fri 0.545 0.545 ### 0.525 124,578 66,026 -3.7 ### 0.0
2026-Apr-16 Thu 0.52 0.575 0.52 0.545 118,583 64,924 ### 89.6 0.0
2026-Apr-15 Wed ### 0.555 ### 0.525 144,286 76,471 ### ### 0.0
2026-Apr-14 Tue 0.53 0.53 0.5 ### ### 90,572 ### 7.5 0.0
2026-Apr-13 Mon 0.51 0.51 0.5 ### 97,840 ### -1.0 37.9 0.0
2026-Apr-10 Fri 0.51 0.52 0.51 0.52 ### 28,252 ### 81.4 0.0
2026-Apr-09 Thu 0.545 0.545 0.51 0.52 65,947 34,787 -4.6 12.8 0.0
2026-Apr-08 Wed 0.5 ### 0.5 ### 211,859 ### ### ### 0.0
2026-Apr-07 Tue 0.485 0.49 0.47 0.47 150,323 72,155 ### 19.3 0.0
2026-Apr-02 Thu 0.53 0.53 0.48 0.485 ### 56,980 ### ### 0.0
2026-Apr-01 Wed 0.46 0.54 0.46 0.525 ### 208,981 ### 98.3 0.0
2026-Mar-31 Tue ### 0.47 ### 0.45 ### ### -3.2 11.3 0.0
2026-Mar-30 Mon 0.5 0.5 0.47 0.485 21,754 10,550 ### 20.9 0.0
2026-Mar-27 Fri 0.51 0.51 ### 0.485 ### 39,225 ### 8.8 0.0
2026-Mar-26 Thu 0.58 0.58 0.485 0.49 ### ### ### ### 0.0
2026-Mar-25 Wed 0.46 0.56 0.46 0.56 ### ### ### ### 0.0
2026-Mar-24 Tue 0.45 0.475 0.44 0.45 ### ### ### ### 0.0
2026-Mar-23 Mon 0.455 0.48 0.43 0.455 ### ### ### ### 0.0
2026-Mar-20 Fri 0.49 0.51 0.47 ### 350,144 171,570 ### ### 0.0
2026-Mar-19 Thu ### 0.57 ### 0.5 ### 298,250 ### 3.1 0.0
2026-Mar-18 Wed 0.555 ### 0.55 ### 59,889 33,388 ### 80.9 0.0
2026-Mar-17 Tue 0.555 0.57 0.55 0.555 436,827 244,623 ### ### 0.0
2026-Mar-16 Mon ### ### 0.55 ### ### ### ### ### 0.0
2026-Mar-13 Fri ### ### ### ### 76,857 47,074 ### ### 0.0
2026-Mar-12 Thu ### ### ### ### ### ### ### 82.3 0.0
2026-Mar-11 Wed ### ### ### ### 119,370 ### -3.8 ### 0.0
2026-Mar-10 Tue ### ### ### ### 135,786 ### ### 79.1 0.0
2026-Mar-09 Mon ### ### 0.59 ### ### 225,058 -10.4 6.7 0.0
2026-Mar-06 Fri 0.71 0.72 ### 0.675 ### 321,979 ### ### 0.0
2026-Mar-05 Thu 0.7125 ### 0.71 ### 99,921 ### 3.2 ### 0.0
2026-Mar-04 Wed 0.74 0.74 0.7 0.72 123,588 88,983 ### 26.2 0.0
2026-Mar-03 Tue 0.73 0.745 0.72 0.73 ### ### ### 79.8 0.0
2026-Mar-02 Mon 0.78 0.78 0.72 ### 262,926 ### ### 9.1 0.0
2026-Feb-27 Fri 0.73 0.77 0.725 0.76 ### 181,244 ### ### 0.0
2026-Feb-26 Thu 0.73 0.76 0.72 0.745 2,716,671 ### 2.1 ### 0.0
2026-Feb-25 Wed 0.73 0.73 0.685 0.72 711,653 ### -1.4 ### 0.0
2026-Feb-24 Tue 0.75 0.755 0.71 ### ### ### ### 13.1 0.0
2026-Feb-23 Mon ### 0.75 ### 0.75 261,186 ### 2.0 ### 0.0
2026-Feb-20 Fri 0.76 ### 0.74 0.74 227,325 ### ### 20.6 0.0
2026-Feb-19 Thu 0.78 0.785 0.75 0.77 ### ### -1.3 31.1 0.0
2026-Feb-18 Wed 0.78 0.78 0.75 ### ### ### -1.9 18.8 0.0
2026-Feb-17 Tue 0.83 0.83 0.77 0.775 291,758 ### -6.6 ### 0.0
2026-Feb-16 Mon 0.83 0.85 0.79 0.81 ### ### ### 21.5 0.0
2026-Feb-13 Fri 0.75 0.81 0.74 0.81 ### ### ### 98.0 0.0
2026-Feb-12 Thu 0.785 0.8 0.745 0.78 ### 720,288 ### ### 0.0
2026-Feb-11 Wed ### 0.82 0.77 0.785 ### 392,784 -2.5 ### 0.0
2026-Feb-10 Tue 0.745 0.785 ### 0.77 ### ### 3.4 83.3 0.0
2026-Feb-09 Mon ### ### ### 0.74 763,184 564,756 ### ### 0.0
2026-Feb-06 Fri 0.7 0.73 ### ### ### ### 2.1 ### 0.0
2026-Feb-05 Thu ### ### 0.7 0.73 1,522,341 1,153,173 -10.4 4.2 0.0
2026-Feb-04 Wed 0.76 0.845 0.76 ### 882,575 ### ### 95.1 0.0
2026-Feb-03 Tue 0.75 0.785 0.75 0.76 ### 365,686 ### 69.8 0.0
2026-Feb-02 Mon 0.79 0.79 0.7375 0.77 ### 761,774 ### 27.8 0.0
2026-Jan-30 Fri 0.88 ### 0.82 0.85 1,020,478 875,059 ### 31.5 0.0
2026-Jan-29 Thu 0.87 ### ### ### 1,251,675 ### 2.9 91.1 0.0
2026-Jan-28 Wed 0.86 0.885 0.85 0.87 ### ### ### ### 0.0
2026-Jan-27 Tue 0.82 0.86 0.81 0.84 ### ### ### 85.5 0.0
2026-Jan-23 Fri 0.74 0.845 0.74 0.82 1,586,645 ### ### ### 0.0
2026-Jan-22 Thu 0.76 0.79 ### 0.71 ### 306,489 -6.6 ### 0.0
2026-Jan-21 Wed 0.75 ### 0.745 0.75 1,013,284 ### ### 64.1 0.0
2026-Jan-20 Tue 0.74 0.78 0.725 0.75 582,786 438,546 1.4 ### 0.0
2026-Jan-19 Mon 0.7 0.745 ### 0.74 675,650 ### ### 91.2 0.0
2026-Jan-16 Fri 0.685 ### ### ### ### 196,824 ### 28.4 0.0
2026-Jan-15 Thu ### 0.71 ### ### ### 144,974 -3.5 15.7 0.0
2026-Jan-14 Wed 0.675 ### 0.675 ### 190,051 ### 4.4 89.1 0.0
2026-Jan-13 Tue 0.685 0.7 0.655 ### 488,248 330,788 ### 23.9 0.0
2026-Jan-12 Mon ### ### ### 0.685 ### 216,187 ### ### 0.0
2026-Jan-09 Fri 0.655 ### 0.645 ### 133,522 ### ### 84.9 0.0
2026-Jan-08 Thu ### ### ### 0.655 ### ### 7.4 95.1 0.0
2026-Jan-07 Wed ### 0.675 ### ### 286,147 ### ### 70.7 0.0
2026-Jan-06 Tue ### ### 0.5775 ### 368,442 ### 6.7 93.8 0.0
2026-Jan-05 Mon ### ### 0.57 0.59 148,440 ### -0.8 ### 0.0
2026-Jan-02 Fri 0.59 0.59 0.57 0.59 ### ### ### 60.4 0.0
2025-Dec-31 Wed 0.585 0.59 0.56 0.59 55,025 ### 0.9 76.8 0.0
2025-Dec-30 Tue ### ### ### 0.575 72,521 42,243 ### ### 0.0
2025-Dec-29 Mon ### ### 0.57 ### 443,287 ### ### 78.7 0.0
2025-Dec-24 Wed ### ### 0.575 0.58 ### 64,352 ### 8.5 0.0
2025-Dec-23 Tue 0.56 ### 0.56 ### 834,226 ### 7.1 ### 0.0
2025-Dec-22 Mon ### 0.57 ### 0.56 ### ### 4.7 ### 0.0
2025-Dec-19 Fri ### 0.545 0.52 0.53 ### 210,159 ### ### 0.0
2025-Dec-18 Thu 0.52 0.575 ### 0.53 978,772 ### 1.9 84.7 0.0
2025-Dec-17 Wed 0.47 0.4975 0.455 ### ### ### ### ### 0.0
2025-Dec-16 Tue 0.48 0.485 ### 0.47 132,254 62,820 -2.1 ### 0.0
2025-Dec-15 Mon 0.49 0.49 0.46 0.48 ### 224,941 -2.0 ### 0.0
2025-Dec-12 Fri 0.49 0.49 0.475 0.48 587,540 283,488 -2.0 18.6 0.0
2025-Dec-11 Thu 0.49 0.5 0.4725 0.48 ### 176,121 -2.0 ### 0.0
2025-Dec-10 Wed ### ### 0.485 0.5 ### ### ### ### 0.0
2025-Dec-09 Tue 0.54 0.54 0.49 ### ### ### ### 4.1 0.0
2025-Dec-08 Mon 0.53 0.545 ### 0.545 350,847 185,948 ### ### 0.0
2025-Dec-05 Fri ### 0.55 0.53 ### 245,822 132,743 ### 67.7 0.0
2025-Dec-04 Thu 0.545 0.55 0.53 0.55 486,858 ### ### 79.7 0.0
2025-Dec-03 Wed 0.545 0.555 0.54 0.545 ### 156,221 ### 65.8 0.0
2025-Dec-02 Tue ### ### 0.53 0.545 ### ### -16.2 ### 0.0
2025-Dec-01 Mon ### ### ### ### 541,078 ### -6.0 ### 0.0
2025-Nov-28 Fri 0.645 0.675 ### 0.645 ### ### ### ### 0.0
2025-Nov-27 Thu ### ### 0.575 ### 805,657 481,380 ### 80.1 0.0
2025-Nov-26 Wed 0.555 ### 0.55 ### 223,747 129,773 ### 97.5 0.0
2025-Nov-25 Tue 0.54 ### ### 0.55 391,545 215,349 1.9 79.8 0.0
2025-Nov-24 Mon 0.55 0.56 ### 0.54 578,744 ### ### ### 0.0
2025-Nov-21 Fri 0.575 0.575 0.54 0.55 ### 255,946 -4.3 ### 0.0
2025-Nov-20 Thu ### ### ### 0.575 ### 121,286 1.8 ### 0.0
2025-Nov-19 Wed 0.55 0.585 0.54 ### ### ### 2.7 85.5 0.0
2025-Nov-18 Tue 0.585 0.59 0.54 0.545 784,476 443,228 ### 12.6 0.0
2025-Nov-17 Mon ### ### 0.585 0.585 369,683 220,885 ### ### 0.0
2025-Nov-14 Fri ### ### 0.575 0.585 ### 76,825 -1.7 25.0 0.0
2025-Nov-13 Thu 0.625 ### ### ### ### 246,252 ### ### 0.0
2025-Nov-12 Wed ### ### 0.58 ### ### ### ### ### 0.0
2025-Nov-11 Tue ### ### ### ### 647,227 407,753 -3.1 ### 0.0
2025-Nov-10 Mon ### ### ### ### 134,142 84,174 5.8 86.8 0.0
2025-Nov-07 Fri ### 0.625 ### ### 260,050 ### ### 39.6 0.0
2025-Nov-06 Thu 0.625 ### ### ### 530,646 331,653 ### ### 0.0
2025-Nov-05 Wed 0.645 0.645 0.59 ### 518,056 ### -4.7 22.5 0.0
2025-Nov-04 Tue ### 0.675 ### 0.645 ### ### ### ### 0.0
2025-Nov-03 Mon ### 0.725 ### ### ### 181,056 -0.7 ### 0.0
2025-Oct-31 Fri ### 0.7 ### ### ### ### ### ### 0.0
     Prev Section Enhanced    Basic Format Daily Prices for FAL    Bottom Next Section
Basic Prices for FAL
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-27 06:04:53 thru 2026-04-27 06:04:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000