Various chartings for (FAL) FALCON METALS LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for FAL
|
Weekly    Format Enhanced Daily Prices for FAL    Basic  |
End of day Prices (Enhanced format), last 120 Days for (FAL) FALCON METALS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Feb-02 Thu
| 0.23
| 0.24
| 0.23
| ###
| 69,141
| 16,248
| 2.2
| ###
| 0.0 |
2023-Feb-01 Wed
| 0.26
| 0.26
| 0.23
| 0.24
| ###
| ###
| ###
| 4.1
| 0.0 |
2023-Jan-31 Tue
| 0.27
| 0.27
| 0.26
| 0.26
| ###
| ###
| ###
| 18.6
| 0.0 |
2023-Jan-30 Mon
| 0.275
| 0.275
| 0.26
| 0.26
| 109,849
| 29,384
| -5.5
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| 0.2675
| ###
| ###
| ###
| 10,652
| ###
| 71.2
| 0.0 |
2023-Jan-25 Wed
| 0.27
| 0.275
| 0.26
| ###
| 65,242
| 17,452
| -1.9
| 23.8
| 0.0 |
2023-Jan-24 Tue
| 0.28
| 0.28
| 0.26
| 0.275
| 194,479
| ###
| -1.8
| ###
| 0.0 |
2023-Jan-23 Mon
| 0.26
| 0.27
| 0.25
| 0.26
| ###
| 57,327
| ###
| 68.6
| 0.0 |
2023-Jan-20 Fri
| 0.27
| 0.27
| 0.255
| 0.26
| 141,546
| 37,155
| ###
| 11.5
| 0.0 |
2023-Jan-19 Thu
| 0.285
| 0.285
| 0.255
| 0.26
| 252,081
| ###
| -8.8
| 2.1
| 0.0 |
2023-Jan-18 Wed
| 0.29
| ###
| 0.275
| 0.275
| 203,847
| ###
| -5.2
| ###
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 179,271
| ###
| -4.7
| 7.6
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| 0.325
| ###
| ###
| ###
| 23.3
| 0.0 |
2023-Jan-13 Fri
| 0.29
| 0.325
| 0.28
| 0.325
| 810,287
| ###
| ###
| 98.7
| 0.0 |
2023-Jan-12 Thu
| 0.29
| 0.29
| 0.28
| 0.28
| ###
| 19,589
| -3.4
| ###
| 0.0 |
2023-Jan-11 Wed
| 0.28
| 0.29
| 0.28
| 0.29
| ###
| ###
| 3.6
| ###
| 0.0 |
2023-Jan-10 Tue
| 0.29
| 0.29
| 0.28
| 0.285
| 195,556
| ###
| -1.7
| 23.6
| 0.0 |
2023-Jan-09 Mon
| 0.275
| 0.29
| 0.275
| 0.285
| ###
| 25,174
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 0.27
| 0.275
| 0.26
| 0.275
| 80,451
| 21,520
| 1.9
| ###
| 0.0 |
2023-Jan-05 Thu
| 0.29
| 0.29
| 0.27
| 0.27
| ###
| ###
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| 0.29
| ###
| 0.285
| ###
| ###
| 7.5
| ###
| 0.0 |
2023-Jan-03 Tue
| 0.26
| 0.28
| 0.26
| ###
| ###
| 13,580
| 1.9
| 87.0
| 0.0 |
2022-Dec-30 Fri
| 0.27
| 0.28
| 0.25
| 0.28
| 268,371
| ###
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 0.255
| 0.26
| ###
| 0.26
| ###
| 57,725
| ###
| 85.9
| 0.0 |
2022-Dec-28 Wed
| 0.275
| 0.275
| 0.25
| 0.25
| 213,171
| 55,957
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| 0.27
| ###
| 0.27
| 0.275
| 172,072
| ###
| 1.9
| ###
| 0.0 |
2022-Dec-22 Thu
| 0.28
| 0.28
| ###
| ###
| 83,472
| 22,746
| -5.4
| 6.6
| 0.0 |
2022-Dec-21 Wed
| 0.285
| 0.285
| 0.255
| 0.27
| 275,051
| ###
| ###
| 6.6
| 0.0 |
2022-Dec-20 Tue
| 0.26
| 0.29
| 0.26
| 0.28
| ###
| 84,454
| ###
| 97.3
| 0.0 |
2022-Dec-19 Mon
| 0.255
| 0.26
| 0.2525
| 0.26
| 188,771
| 48,372
| ###
| 84.2
| 0.0 |
2022-Dec-16 Fri
| 0.245
| 0.25
| 0.245
| 0.25
| ###
| 42,446
| 2.0
| ###
| 0.0 |
2022-Dec-15 Thu
| 0.25
| 0.25
| 0.245
| 0.245
| ###
| 32,472
| ###
| 27.2
| 0.0 |
2022-Dec-14 Wed
| 0.225
| 0.24
| 0.225
| 0.24
| 102,759
| ###
| ###
| 95.8
| 0.0 |
2022-Dec-13 Tue
| 0.22
| 0.23
| 0.22
| 0.225
| 63,055
| 14,187
| 2.3
| 87.6
| 0.0 |
2022-Dec-12 Mon
| 0.24
| 0.24
| 0.22
| 0.22
| ###
| 59,854
| ###
| 5.8
| 0.0 |
2022-Dec-09 Fri
| ###
| 0.24
| 0.225
| 0.24
| 47,078
| 10,945
| 2.1
| ###
| 0.0 |
2022-Dec-08 Thu
| 0.23
| 0.24
| 0.23
| ###
| 163,050
| ###
| 2.2
| ###
| 0.0 |
2022-Dec-07 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 40,258
| 9,058
| -4.3
| 10.7
| 0.0 |
2022-Dec-06 Tue
| ###
| 0.24
| 0.23
| 0.23
| ###
| 22,827
| -2.1
| ###
| 0.0 |
2022-Dec-05 Mon
| 0.23
| 0.24
| 0.23
| 0.24
| 3,453,326
| ###
| 4.3
| ###
| 0.0 |
2022-Dec-02 Fri
| 0.225
| 0.23
| 0.225
| 0.225
| 48,171
| 10,958
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 0.23
| 0.23
| 0.225
| 0.225
| ###
| ###
| -2.2
| 21.3
| 0.0 |
2022-Nov-30 Wed
| 0.23
| 0.23
| 0.225
| 0.23
| 80,175
| ###
| ###
| 60.7
| 0.0 |
2022-Nov-29 Tue
| 0.22
| 0.23
| ###
| 0.23
| ###
| 4,474
| 4.5
| ###
| 0.0 |
2022-Nov-28 Mon
| 0.23
| 0.23
| 0.21
| 0.21
| ###
| 10,742
| ###
| 4.9
| 0.0 |
2022-Nov-25 Fri
| 0.23
| 0.23
| 0.22
| 0.22
| 21,174
| ###
| -4.3
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| 0.23
| ###
| 0.23
| 167,271
| 36,381
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 0.23
| 0.23
| 0.2
| 0.21
| ###
| 19,342
| ###
| 3.7
| 0.0 |
2022-Nov-22 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| ###
| 7,484
| -2.2
| ###
| 0.0 |
2022-Nov-21 Mon
| 0.23
| ###
| ###
| ###
| 289,852
| ###
| -6.5
| 6.9
| 0.0 |
2022-Nov-18 Fri
| 0.22
| 0.23
| 0.22
| 0.23
| ###
| 12,375
| 4.5
| ###
| 0.0 |
2022-Nov-17 Thu
| 0.22
| 0.22
| ###
| 0.22
| 243,242
| 51,688
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| 0.24
| 0.22
| 0.22
| ###
| ###
| -6.4
| 6.3
| 0.0 |
2022-Nov-15 Tue
| 0.24
| 0.25
| 0.24
| 0.24
| 85,570
| ###
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 0.245
| 0.255
| 0.24
| 0.245
| ###
| 14,824
| ###
| 70.5
| 0.0 |
2022-Nov-11 Fri
| 0.225
| 0.255
| 0.225
| 0.25
| ###
| ###
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 0.22
| 0.22
| 0.21
| 0.21
| 159,441
| 34,279
| -4.5
| 9.4
| 0.0 |
2022-Nov-09 Wed
| 0.2
| 0.22
| 0.2
| 0.22
| ###
| 190,280
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| 0.2
| ###
| 0.2
| ###
| ###
| ###
| 85.6
| 0.0 |
2022-Nov-07 Mon
| 0.185
| ###
| 0.185
| ###
| 30,042
| ###
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 0.185
| 0.185
| ###
| ###
| 224,750
| ###
| ###
| 15.0
| 0.0 |
2022-Nov-03 Thu
| ###
| 0.1925
| ###
| ###
| ###
| ###
| ###
| 8.5
| 0.0 |
2022-Nov-02 Wed
| 0.2
| ###
| 0.185
| 0.185
| 381,726
| ###
| ###
| 3.7
| 0.0 |
2022-Nov-01 Tue
| ###
| 0.2
| ###
| ###
| 121,025
| ###
| ###
| 57.7
| 0.0 |
2022-Oct-31 Mon
| 0.2
| ###
| ###
| ###
| ###
| 56,728
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| 0.21
| 0.2
| 0.2
| 108,227
| 22,186
| ###
| 26.2
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
| 101,940
| 20,388
| -4.9
| 7.9
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
| 102,981
| ###
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| 0.2
| ###
| ###
| ###
| 13,429
| ###
| 70.6
| 0.0 |
2022-Oct-24 Mon
| 0.2
| 0.2
| ###
| 0.2
| 70,059
| ###
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 0.2
| 0.2
| ###
| 0.2
| 72,442
| 14,126
| ###
| 72.1
| 0.0 |
2022-Oct-20 Thu
| 0.2
| ###
| 0.2
| 0.2
| ###
| 105,743
| ###
| 79.0
| 0.0 |
2022-Oct-19 Wed
| 0.2
| ###
| ###
| 0.2
| ###
| 13,740
| ###
| 67.9
| 0.0 |
2022-Oct-18 Tue
| ###
| 0.2
| ###
| 0.2
| ###
| 5,647
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 73.7
| 0.0 |
2022-Oct-14 Fri
| 0.2
| 0.2
| ###
| ###
| 65,854
| 12,841
| ###
| 21.4
| 0.0 |
2022-Oct-13 Thu
| ###
| 0.2
| ###
| 0.2
| 119,646
| ###
| ###
| 86.7
| 0.0 |
2022-Oct-12 Wed
| ###
| 0.2
| ###
| 0.2
| 36,524
| 7,122
| ###
| 88.9
| 0.0 |
2022-Oct-11 Tue
| ###
| 0.2
| ###
| ###
| ###
| 5,670
| ###
| 77.2
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| 119,974
| ###
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| 0.2
| 0.2
| ###
| 0.2
| 63,386
| ###
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| 0.2
| ###
| ###
| 281,524
| ###
| ###
| 62.0
| 0.0 |
2022-Oct-05 Wed
| ###
| 0.2
| ###
| 0.2
| ###
| ###
| ###
| 82.9
| 0.0 |
2022-Oct-04 Tue
| ###
| 0.1975
| ###
| ###
| 61,048
| 11,828
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 78.4
| 0.0 |
2022-Sep-30 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Sep-29 Thu
| ###
| 0.2
| ###
| 0.2
| ###
| ###
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 0.2
| 0.2
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 0.2
| ###
| 0.2
| 412,286
| ###
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 0.2
| ###
| ###
| ###
| 113,846
| ###
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 0.2
| ###
| 0.2
| ###
| 31,679
| ###
| ###
| 91.8
| 0.0 |
2022-Sep-21 Wed
| 0.21
| 0.21
| 0.2
| 0.2
| ###
| ###
| ###
| 10.0
| 0.0 |
2022-Sep-20 Tue
| 0.2
| 0.2075
| 0.2
| 0.2
| 174,942
| 35,644
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| 0.2
| ###
| 0.2
| ###
| ###
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| 0.2075
| ###
| ###
| 654,589
| ###
| -4.9
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| 0.21
| ###
| ###
| 161,753
| ###
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 0.21
| 0.2
| 0.21
| ###
| ###
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| 0.21
| ###
| 0.21
| ###
| 57,982
| ###
| 95.7
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
| 263,347
| ###
| -4.9
| ###
| 0.0 |
2022-Sep-09 Fri
| 0.2
| 0.2
| ###
| ###
| ###
| 32,080
| ###
| 14.6
| 0.0 |
2022-Sep-08 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| ###
| 23,480
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| 0.2
| 0.21
| 0.2
| 0.2
| ###
| 43,385
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| 0.21
| 0.2
| 0.2025
| ###
| ###
| -1.2
| 28.8
| 0.0 |
2022-Sep-05 Mon
| 0.21
| 0.21
| ###
| ###
| ###
| ###
| -2.4
| 23.9
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| 0.21
| ###
| 44,824
| 9,525
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| 0.21
| ###
| 0.21
| ###
| ###
| ###
| 2.4
| 90.3
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| 0.21
| ###
| 66,057
| ###
| ###
| 58.1
| 0.0 |
2022-Aug-30 Tue
| 0.21
| ###
| ###
| ###
| ###
| ###
| 2.4
| 79.8
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| 0.2
| 0.2
| 105,056
| 21,273
| ###
| 24.8
| 0.0 |
2022-Aug-26 Fri
| 0.225
| 0.225
| ###
| ###
| 302,422
| 65,020
| -4.4
| 9.8
| 0.0 |
2022-Aug-25 Thu
| 0.225
| 0.225
| 0.22
| 0.225
| ###
| 17,241
| ###
| 65.2
| 0.0 |
2022-Aug-24 Wed
| 0.23
| 0.23
| 0.22
| 0.22
| 35,759
| 8,045
| -4.3
| 9.5
| 0.0 |
2022-Aug-23 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| ###
| 21,040
| -2.2
| 23.5
| 0.0 |
2022-Aug-22 Mon
| 0.23
| ###
| 0.225
| 0.23
| 198,124
| ###
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 0.225
| ###
| 0.225
| ###
| 100,127
| 23,029
| 4.4
| ###
| 0.0 |
2022-Aug-18 Thu
| 0.23
| 0.23
| 0.225
| 0.225
| 76,284
| 17,354
| -2.2
| 25.8
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| 0.225
| 0.23
| 45,342
| 10,428
| -2.1
| ###
| 0.0 |
2022-Aug-16 Tue
| 0.23
| 0.24
| 0.225
| ###
| ###
| ###
| 2.2
| ###
| 0.0 |
2022-Aug-15 Mon
| 0.24
| 0.24
| 0.23
| 0.23
| 44,475
| 10,451
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 0.24
| 0.24
| 0.23
| 0.23
| 24,621
| 5,785
| ###
| ###
| 0.0 |
|
Enhanced    Basic Format Daily Prices for FAL    Bottom  |
Basic Prices for FAL
|
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 2023-02-03 14:52:38 thru 2023-02-03 14:52:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|