Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 22-Jun-25 11:46:56 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 Fri Jun 24 12:00:02 AEST 2022
ISIN Name FALL RIVER RESOURCE.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000FAL9


Maximum Price date available .. Wednesday 22nd June 2022
Latest price with VOLUME for FAL .. Wednesday 22nd June 2022

FAL is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
     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

     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 0.2 74,820 ###
MAX ### 15,575,055 99.7
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
2022-Jun-22 Wed 0.21 ### 0.2 0.2 ### ### ### ### 0.0
2022-Jun-21 Tue 0.225 0.225 ### ### 289,958 62,340 -4.4 ### 0.0
2022-Jun-20 Mon ### 0.225 0.2 0.225 ### ### 4.7 94.9 0.0
2022-Jun-17 Fri 0.24 0.24 ### ### 7,208,121 1,639,847 ### ### 0.0
2022-Jun-16 Thu 0.24 0.26 0.23 0.245 ### 68,770 2.1 ### 0.0
2022-Jun-15 Wed 0.28 0.28 0.22 0.225 992,589 248,147 -19.6 0.8 0.0
2022-Jun-14 Tue 0.26 ### 0.24 0.25 ### ### -3.8 34.5 0.0
2022-Jun-10 Fri 0.285 0.285 ### 0.27 408,320 112,288 ### 12.5 0.0
2022-Jun-09 Thu ### 0.29 ### 0.285 617,425 ### 7.5 ### 0.0
2022-Jun-08 Wed 0.27 0.2875 ### ### ### ### -1.9 ### 0.0
2022-Jun-07 Tue ### ### 0.27 0.27 282,450 ### ### ### 0.0
2022-Jun-06 Mon ### ### 0.275 0.28 561,388 ### ### ### 0.0
2022-Jun-03 Fri 0.3025 0.3125 0.29 ### ### ### 2.5 86.5 0.0
2022-Jun-02 Thu ### ### ### ### ### 202,623 ### 0.4 0.0
2022-Jun-01 Wed ### 0.375 ### 0.345 ### 259,083 -1.4 41.1 0.0
2022-May-31 Tue 0.28 ### 0.2775 ### 1,225,523 378,380 19.6 ### 0.0
2022-May-30 Mon 0.28 0.28 0.275 0.275 ### 42,779 -1.8 ### 0.0
2022-May-27 Fri 0.27 0.28 0.27 0.275 ### 49,476 1.9 83.7 0.0
2022-May-26 Thu 0.285 0.285 0.26 0.27 214,524 58,457 ### ### 0.0
2022-May-25 Wed 0.26 0.28 0.255 0.28 294,342 ### ### ### 0.0
2022-May-24 Tue 0.28 0.2825 0.26 0.26 ### 106,448 -7.1 7.0 0.0
2022-May-23 Mon 0.28 0.28 0.27 0.275 ### ### -1.8 ### 0.0
2022-May-20 Fri 0.28 0.2875 0.27 0.275 356,452 ### -1.8 16.1 0.0
2022-May-19 Thu 0.275 0.28 0.27 0.28 ### ### ### ### 0.0
2022-May-18 Wed 0.285 0.285 0.275 0.28 145,944 ### -1.8 24.1 0.0
2022-May-17 Tue 0.275 0.285 0.275 0.275 164,547 46,073 ### 64.5 0.0
2022-May-16 Mon 0.28 0.28 0.27 0.275 ### 54,151 -1.8 31.3 0.0
2022-May-13 Fri 0.275 0.285 0.27 0.275 215,176 ### ### 52.6 0.0
2022-May-12 Thu ### ### 0.275 0.275 ### ### ### ### 0.0
2022-May-11 Wed 0.29 ### 0.285 ### ### 80,027 3.4 ### 0.0
2022-May-10 Tue ### 0.325 0.29 ### 855,923 ### -6.3 ### 0.0
2022-May-09 Mon ### 0.325 0.29 ### 855,923 ### -6.3 ### 0.0
2022-May-06 Fri ### ### ### ### 153,741 ### ### ### 0.0
2022-May-05 Thu ### ### ### ### 74,820 ### ### 61.2 0.0
2022-May-04 Wed ### ### ### ### ### ### 1.6 92.0 0.0
2022-May-03 Tue ### ### ### ### ### ### -4.5 ### 0.0
2022-May-02 Mon ### ### ### ### 243,172 ### -2.9 ### 0.0
2022-Apr-29 Fri ### 0.355 0.3325 ### ### ### ### ### 0.0
2022-Apr-28 Thu ### ### ### ### 518,129 ### ### 18.8 0.0
2022-Apr-27 Wed ### ### ### ### ### ### ### 97.8 0.0
2022-Apr-26 Tue 0.325 ### ### ### ### 167,579 ### 17.3 0.0
2022-Apr-22 Fri ### 0.3375 ### 0.325 ### ### -3.0 16.1 0.0
2022-Apr-21 Thu ### 0.345 ### ### ### 87,550 -1.5 ### 0.0
2022-Apr-20 Wed ### ### ### ### 486,675 ### -6.9 4.3 0.0
2022-Apr-19 Tue ### 0.355 ### ### 527,348 183,253 -2.9 16.9 0.0
2022-Apr-14 Thu ### ### ### 0.345 502,448 173,344 -1.4 ### 0.0
2022-Apr-13 Wed 0.355 ### ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### 0.355 0.355 318,623 ### -4.1 ### 0.0
2022-Apr-11 Mon 0.375 ### ### ### 818,923 305,048 ### ### 0.0
2022-Apr-08 Fri ### ### 0.375 0.375 ### 241,277 ### ### 0.0
2022-Apr-07 Thu 0.385 ### ### ### ### ### ### 35.1 0.0
2022-Apr-06 Wed ### ### 0.385 0.385 ### 163,650 -1.3 31.4 0.0
2022-Apr-05 Tue ### ### 0.385 ### 708,976 280,045 ### 17.7 0.0
2022-Apr-04 Mon 0.43 ### 0.4 0.41 979,628 ### -4.7 ### 0.0
2022-Apr-01 Fri 0.41 0.43 ### 0.425 ### ### 3.7 85.7 0.0
2022-Mar-31 Thu ### 0.43 0.4 0.41 406,370 168,643 ### ### 0.0
2022-Mar-30 Wed 0.41 0.425 0.41 0.42 307,944 ### ### ### 0.0
2022-Mar-29 Tue 0.44 0.45 0.42 0.42 1,079,920 ### -4.5 ### 0.0
2022-Mar-28 Mon 0.48 ### 0.44 0.445 935,470 ### ### 5.6 0.0
2022-Mar-25 Fri ### 0.47 ### ### ### ### 17.7 99.7 0.0
2022-Mar-24 Thu ### ### ### 0.385 987,972 375,429 5.5 93.9 0.0
2022-Mar-23 Wed ### ### ### ### 578,642 ### ### ### 0.0
2022-Mar-22 Tue 0.355 ### 0.355 ### ### ### 7.0 95.6 0.0
2022-Mar-21 Mon ### ### 0.355 0.355 754,120 ### -1.4 32.3 0.0
2022-Mar-18 Fri ### ### ### ### ### ### ### 15.4 0.0
2022-Mar-17 Thu ### 0.385 ### ### 205,886 ### 1.4 75.5 0.0
2022-Mar-16 Wed ### ### ### ### ### ### ### 64.8 0.0
2022-Mar-15 Tue ### ### ### ### 455,985 ### -5.1 ### 0.0
2022-Mar-14 Mon ### 0.4 ### 0.4 230,352 ### ### ### 0.0
2022-Mar-11 Fri 0.385 0.41 ### ### ### ### ### ### 0.0
2022-Mar-10 Thu 0.42 0.42 0.385 0.385 421,580 169,685 ### ### 0.0
2022-Mar-09 Wed ### 0.42 ### ### 630,653 ### 9.5 96.8 0.0
2022-Mar-08 Tue 0.385 ### ### 0.385 ### ### ### ### 0.0
2022-Mar-07 Mon ### ### ### ### 800,086 ### ### 79.5 0.0
2022-Mar-04 Fri ### ### 0.385 0.385 276,623 ### -1.3 41.7 0.0
2022-Mar-03 Thu 0.4 ### ### ### ### 233,545 -1.3 ### 0.0
2022-Mar-02 Wed ### 0.41 ### ### ### 88,352 ### 19.5 0.0
2022-Mar-01 Tue ### 0.42 0.385 0.41 ### 117,447 5.1 88.8 0.0
2022-Feb-28 Mon 0.41 ### 0.385 0.385 548,075 ### ### 9.2 0.0
2022-Feb-25 Fri 0.41 ### ### ### 455,873 ### -1.2 ### 0.0
2022-Feb-24 Thu 0.42 ### 0.4 ### ### 348,952 ### ### 0.0
2022-Feb-23 Wed 0.42 0.445 ### 0.44 410,925 174,643 ### 84.7 0.0
2022-Feb-22 Tue 0.45 0.455 ### 0.42 ### 392,747 ### 16.5 0.0
2022-Feb-21 Mon 0.47 0.47 0.45 0.45 ### ### -4.3 ### 0.0
2022-Feb-18 Fri 0.475 0.475 ### 0.47 ### ### -1.1 ### 0.0
2022-Feb-17 Thu ### 0.475 0.455 0.46 350,582 163,020 -1.1 36.0 0.0
2022-Feb-16 Wed 0.47 0.47 0.45 0.46 ### ### -2.1 ### 0.0
2022-Feb-15 Tue 0.47 0.48 0.45 0.47 ### ### ### 75.3 0.0
2022-Feb-14 Mon 0.48 0.49 0.47 0.47 430,823 ### -2.1 ### 0.0
2022-Feb-11 Fri 0.48 0.5 0.47 0.5 559,253 ### ### 93.5 0.0
2022-Feb-10 Thu ### ### 0.47 0.475 488,286 ### -4.0 9.7 0.0
2022-Feb-09 Wed ### ### 0.485 0.49 402,378 201,189 -4.9 ### 0.0
2022-Feb-08 Tue 0.49 ### 0.485 ### 562,526 278,450 1.0 69.5 0.0
2022-Feb-07 Mon 0.5 ### 0.47 0.47 407,848 198,825 ### 5.7 0.0
2022-Feb-04 Fri 0.49 0.5 0.47 0.485 391,742 ### -1.0 ### 0.0
2022-Feb-03 Thu 0.5 ### ### ### 693,872 336,527 ### ### 0.0
2022-Feb-02 Wed ### 0.525 0.48 ### ### ### -3.9 ### 0.0
2022-Feb-01 Tue 0.43 ### 0.43 0.5 ### ### 16.3 ### 0.0
2022-Jan-31 Mon 0.44 0.45 0.4225 0.43 1,500,725 ### -2.3 20.6 0.0
2022-Jan-28 Fri 0.49 0.5 0.45 0.455 ### 493,580 -7.1 ### 0.0
2022-Jan-27 Thu 0.5 0.53 0.47 0.475 525,775 262,887 ### ### 0.0
2022-Jan-25 Tue 0.525 0.525 0.46 0.485 1,278,023 629,426 ### 16.3 0.0
2022-Jan-24 Mon 0.57 0.57 ### 0.525 867,177 470,443 ### 7.0 0.0
2022-Jan-21 Fri ### ### 0.545 0.56 ### 582,025 ### 12.0 0.0
2022-Jan-20 Thu ### ### 0.575 0.58 ### 467,359 ### 7.5 0.0
2022-Jan-19 Wed ### 0.625 0.555 0.56 ### ### ### 2.2 0.0
2022-Jan-18 Tue 0.645 ### ### 0.625 ### ### ### 13.1 0.0
2022-Jan-17 Mon ### 0.655 ### ### 884,548 ### 3.2 88.4 0.0
2022-Jan-14 Fri ### ### 0.58 ### ### ### ### ### 0.0
2022-Jan-13 Thu ### ### ### ### ### ### ### 1.7 0.0
2022-Jan-12 Wed ### 0.7 0.655 0.655 1,389,473 ### -0.8 ### 0.0
2022-Jan-11 Tue 0.7 0.7 ### 0.645 1,992,648 ### -7.9 2.2 0.0
2022-Jan-10 Mon 0.745 0.745 0.685 ### 2,939,254 ### ### 3.5 0.0
2022-Jan-07 Fri ### 0.825 0.73 0.755 3,651,729 ### ### 4.9 0.0
2022-Jan-06 Thu 0.8 ### 0.78 0.79 5,996,559 ### -1.3 ### 0.0
2022-Jan-05 Wed 0.755 ### ### 0.79 6,635,459 ### ### 92.3 0.0
2022-Jan-04 Tue 0.59 0.775 0.59 0.75 ### ### ### 99.6 0.0
2021-Dec-31 Fri 0.57 0.585 0.5 0.575 4,579,025 2,484,121 0.9 71.7 0.0
2021-Dec-30 Thu 0.47 0.55 ### 0.545 ### 3,266,926 16.0 ### 0.0
2021-Dec-29 Wed ### 0.45 ### ### 2,874,755 ### 10.1 ### 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 2022-06-25 11:46:56 thru 2022-06-25 11:46:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000