Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Apr-28 06:34:31 PM AEST

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

  Company Next Section
  Limits 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 Daily Prices Page 1...

     Prev Section TOC    Company Info for FAL    Limits Next Section


Company Details for (FAL) FALCON METALS LTD

Listing Code FAL
Listing Name FALCON METALS LTD
GICS Sector Materials
ISIN Name FALL RIVER RESOURCE.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000FAL9


Maximum Price date available .. Monday 27th April 2026
Latest price with VOLUME for FAL .. Friday 24th April 2026

FAL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX ### 15,575,055 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for FAL    Bottom Next Section


1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

150 Days for (FAL) FALCON METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2026-Apr-27 Mon 0.5 0.53 0.5 0.53 ### ### 0.0
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 ### ### ### ### 0.0
2026-Apr-21 Tue ### 0.55 0.52 0.54 30,258 16,188 76.2 76.2 0.0
2026-Apr-20 Mon 0.52 ### ### ### 23,641 0 86.3 86.3 0.0
2026-Apr-17 Fri 0.545 0.545 ### 0.525 124,578 33,947 ### ### 0.0
2026-Apr-16 Thu 0.52 0.575 0.52 0.545 118,583 64,924 89.6 89.6 0.0
2026-Apr-15 Wed ### 0.555 ### 0.525 144,286 ### ### ### 0.0
2026-Apr-14 Tue 0.53 0.53 0.5 ### 7.5 7.5 0.0
2026-Apr-13 Mon 0.51 0.51 0.5 ### 97,840 ### 37.9 37.9 0.0
2026-Apr-10 Fri 0.51 0.52 0.51 0.52 81.4 81.4 0.0
2026-Apr-09 Thu 0.545 0.545 0.51 0.52 65,947 34,787 12.8 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 19.3 ###
2026-Apr-02 Thu 0.53 0.53 0.48 0.485 ### ### 0.0
2026-Apr-01 Wed 0.46 0.54 0.46 0.525 98.3 98.3 0.0
2026-Mar-31 Tue ### 0.47 ### 0.45 11.3 11.3 0.0
2026-Mar-30 Mon 0.5 0.5 0.47 0.485 21,754 10,550 20.9 20.9 0.0
2026-Mar-27 Fri 0.51 0.51 ### 0.485 8.8 8.8 0.0
2026-Mar-26 Thu 0.58 0.58 0.485 0.49 ### ### ###
2026-Mar-25 Wed 0.46 0.56 0.46 0.56 ### ### ###
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 3.1 3.1 0.0
2026-Mar-18 Wed 0.555 ### 0.55 ### 59,889 ### 80.9 80.9 0.0
2026-Mar-17 Tue 0.555 0.57 0.55 0.555 436,827 244,623 ### ### ###
2026-Mar-16 Mon ### ### 0.55 ### ### ### 0.0
2026-Mar-13 Fri ### ### ### ### 76,857 0 ### ### 0.0
2026-Mar-12 Thu ### ### ### ### 82.3 82.3 0.0
2026-Mar-11 Wed ### ### ### ### 119,370 0 ### ### 0.0
2026-Mar-10 Tue ### ### ### ### 135,786 0 79.1 79.1 0.0
2026-Mar-09 Mon ### ### 0.59 ### 6.7 6.7 0.0
2026-Mar-06 Fri 0.71 0.72 ### 0.675 ### ### 0.0
2026-Mar-05 Thu 0.7125 ### 0.71 ### 99,921 35,471 ### ### 0.0
2026-Mar-04 Wed 0.74 0.74 0.7 0.72 123,588 88,983 26.2 26.2 ###
2026-Mar-03 Tue 0.73 0.745 0.72 0.73 79.8 79.8 0.1
2026-Mar-02 Mon 0.78 0.78 0.72 ### 262,926 ### 9.1 9.1 0.0
2026-Feb-27 Fri 0.73 0.77 0.725 0.76 ### ### 0.1
2026-Feb-26 Thu 0.73 0.76 0.72 0.745 2,716,671 ### ### ### ###
2026-Feb-25 Wed 0.73 0.73 0.685 0.72 711,653 ### ### ### ###
2026-Feb-24 Tue 0.75 0.755 0.71 ### 13.1 13.1 0.0
2026-Feb-23 Mon ### 0.75 ### 0.75 261,186 97,944 ### ### ###
2026-Feb-20 Fri 0.76 ### 0.74 0.74 227,325 ### 20.6 20.6 0.1
2026-Feb-19 Thu 0.78 0.785 0.75 0.77 31.1 31.1 0.1
2026-Feb-18 Wed 0.78 0.78 0.75 ### 18.8 18.8 0.0
2026-Feb-17 Tue 0.83 0.83 0.77 0.775 291,758 ### ### ### 0.1
2026-Feb-16 Mon 0.83 0.85 0.79 0.81 21.5 21.5 0.1
2026-Feb-13 Fri 0.75 0.81 0.74 0.81 98.0 98.0 0.1
2026-Feb-12 Thu 0.785 0.8 0.745 0.78 ### ### 0.1
2026-Feb-11 Wed ### 0.82 0.77 0.785 ### ### ###
2026-Feb-10 Tue 0.745 0.785 ### 0.77 83.3 83.3 0.1
2026-Feb-09 Mon ### ### ### 0.74 763,184 0 ### ### 0.1
2026-Feb-06 Fri 0.7 0.73 ### ### ### ### 0.0
2026-Feb-05 Thu ### ### 0.7 0.73 1,522,341 ### 4.2 4.2 0.1
2026-Feb-04 Wed 0.76 0.845 0.76 ### 882,575 ### 95.1 95.1 0.0
2026-Feb-03 Tue 0.75 0.785 0.75 0.76 69.8 69.8 0.1
2026-Feb-02 Mon 0.79 0.79 0.7375 0.77 27.8 27.8 0.1
2026-Jan-30 Fri 0.88 ### 0.82 0.85 1,020,478 ### 31.5 31.5 ###
2026-Jan-29 Thu 0.87 ### ### ### 1,251,675 0 91.1 91.1 0.0
2026-Jan-28 Wed 0.86 0.885 0.85 0.87 ### ### 0.1
2026-Jan-27 Tue 0.82 0.86 0.81 0.84 85.5 85.5 ###
2026-Jan-23 Fri 0.74 0.845 0.74 0.82 1,586,645 ### ### ### 0.1
2026-Jan-22 Thu 0.76 0.79 ### 0.71 ### ### ###
2026-Jan-21 Wed 0.75 ### 0.745 0.75 1,013,284 377,448 64.1 64.1 ###
2026-Jan-20 Tue 0.74 0.78 0.725 0.75 582,786 438,546 ### ### ###
2026-Jan-19 Mon 0.7 0.745 ### 0.74 675,650 251,679 91.2 91.2 0.1
2026-Jan-16 Fri 0.685 ### ### ### 28.4 28.4 0.0
2026-Jan-15 Thu ### 0.71 ### ### 15.7 15.7 0.0
2026-Jan-14 Wed 0.675 ### 0.675 ### 190,051 64,142 89.1 89.1 0.0
2026-Jan-13 Tue 0.685 0.7 0.655 ### 488,248 330,788 23.9 23.9 0.0
2026-Jan-12 Mon ### ### ### 0.685 ### ### 0.0
2026-Jan-09 Fri 0.655 ### 0.645 ### 133,522 ### 84.9 84.9 0.0
2026-Jan-08 Thu ### ### ### 0.655 95.1 95.1 ###
2026-Jan-07 Wed ### 0.675 ### ### 286,147 96,574 70.7 70.7 0.0
2026-Jan-06 Tue ### ### 0.5775 ### 368,442 106,387 93.8 93.8 0.0
2026-Jan-05 Mon ### ### 0.57 0.59 148,440 ### ### ### 0.0
2026-Jan-02 Fri 0.59 0.59 0.57 0.59 60.4 60.4 0.0
2025-Dec-31 Wed 0.585 0.59 0.56 0.59 55,025 ### 76.8 76.8 0.0
2025-Dec-30 Tue ### ### ### 0.575 72,521 0 ### ### ###
2025-Dec-29 Mon ### ### 0.57 ### 443,287 ### 78.7 78.7 0.0
2025-Dec-24 Wed ### ### 0.575 0.58 8.5 8.5 ###
2025-Dec-23 Tue 0.56 ### 0.56 ### 834,226 233,583 ### ### 0.0
2025-Dec-22 Mon ### 0.57 ### 0.56 ### ### ###
2025-Dec-19 Fri ### 0.545 0.52 0.53 ### ### 0.0
2025-Dec-18 Thu 0.52 0.575 ### 0.53 978,772 ### 84.7 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 32,071 ### ### ###
2025-Dec-15 Mon 0.49 0.49 0.46 0.48 ### ### 0.0
2025-Dec-12 Fri 0.49 0.49 0.475 0.48 587,540 283,488 18.6 18.6 0.0
2025-Dec-11 Thu 0.49 0.5 0.4725 0.48 ### ### 0.0
2025-Dec-10 Wed ### ### 0.485 0.5 ### ### 0.0
2025-Dec-09 Tue 0.54 0.54 0.49 ### 4.1 4.1 0.0
2025-Dec-08 Mon 0.53 0.545 ### 0.545 350,847 ### ### ### 0.0
2025-Dec-05 Fri ### 0.55 0.53 ### 245,822 132,743 67.7 67.7 0.0
2025-Dec-04 Thu 0.545 0.55 0.53 0.55 486,858 ### 79.7 79.7 ###
2025-Dec-03 Wed 0.545 0.555 0.54 0.545 65.8 65.8 0.0
2025-Dec-02 Tue ### ### 0.53 0.545 ### ### 0.0
2025-Dec-01 Mon ### ### ### ### 541,078 0 ### ### 0.0
2025-Nov-28 Fri 0.645 0.675 ### 0.645 ### ### ###
2025-Nov-27 Thu ### ### 0.575 ### 805,657 231,626 80.1 80.1 0.0
2025-Nov-26 Wed 0.555 ### 0.55 ### 223,747 ### 97.5 97.5 0.0
2025-Nov-25 Tue 0.54 ### ### 0.55 391,545 0 79.8 79.8 ###
2025-Nov-24 Mon 0.55 0.56 ### 0.54 578,744 162,048 ### ### 0.0
2025-Nov-21 Fri 0.575 0.575 0.54 0.55 ### ### ###
2025-Nov-20 Thu ### ### ### 0.575 ### ### ###
2025-Nov-19 Wed 0.55 0.585 0.54 ### 85.5 85.5 0.0
2025-Nov-18 Tue 0.585 0.59 0.54 0.545 784,476 443,228 12.6 12.6 0.0
2025-Nov-17 Mon ### ### 0.585 0.585 369,683 ### ### ### ###
2025-Nov-14 Fri ### ### 0.575 0.585 25.0 25.0 ###
2025-Nov-13 Thu 0.625 ### ### ### ### ### 0.0
2025-Nov-12 Wed ### ### 0.58 ### ### ### 0.0
2025-Nov-11 Tue ### ### ### ### 647,227 0 ### ### 0.0
2025-Nov-10 Mon ### ### ### ### 134,142 0 86.8 86.8 0.0
2025-Nov-07 Fri ### 0.625 ### ### 260,050 ### 39.6 39.6 0.0
2025-Nov-06 Thu 0.625 ### ### ### 530,646 0 ### ### 0.0
2025-Nov-05 Wed 0.645 0.645 0.59 ### 518,056 ### 22.5 22.5 0.0
2025-Nov-04 Tue ### 0.675 ### 0.645 ### ### ###
2025-Nov-03 Mon ### 0.725 ### ### ### ### 0.0
2025-Oct-31 Fri ### 0.7 ### ### ### ### 0.0
2025-Oct-30 Thu ### 0.7 ### ### 386,025 ### 24.2 24.2 0.0
2025-Oct-29 Wed ### ### ### 0.675 ### ### 0.0
2025-Oct-28 Tue ### ### 0.6175 0.645 ### ### ###
2025-Oct-27 Mon ### ### ### ### 197,486 0 14.5 14.5 0.0
2025-Oct-24 Fri 0.71 ### ### ### ### ### 0.0
2025-Oct-23 Thu 0.7 ### ### ### 424,086 0 65.5 65.5 0.0
2025-Oct-22 Wed 0.75 0.75 ### ### 9.4 9.4 0.0
2025-Oct-21 Tue 0.77 0.785 0.74 0.74 613,680 ### 15.3 15.3 0.1
2025-Oct-20 Mon 0.76 ### 0.745 0.75 551,779 ### 35.1 35.1 ###
2025-Oct-17 Fri 0.84 0.84 ### 0.76 1,035,227 ### 7.1 7.1 0.1
2025-Oct-16 Thu 0.82 0.855 ### 0.825 567,344 ### 66.4 66.4 0.1
2025-Oct-15 Wed 0.8 0.82 0.78 0.81 73.9 73.9 0.1
2025-Oct-14 Tue 0.8 ### 0.76 0.8 ### ### 0.1
2025-Oct-13 Mon 0.73 ### 0.73 0.775 731,327 ### ### ### 0.1
2025-Oct-10 Fri ### 0.78 ### 0.74 16.6 16.6 0.1
2025-Oct-09 Thu 0.79 0.8 0.76 ### ### ### 0.0
2025-Oct-08 Wed 0.845 0.845 0.785 0.8 963,788 785,487 10.8 10.8 0.1
2025-Oct-07 Tue ### ### ### 0.825 2,994,683 0 1.1 1.1 0.1
2025-Oct-06 Mon 0.83 0.83 0.83 0.83 0 ###
2025-Oct-03 Fri 0.83 0.83 0.83 0.83 0 ###
2025-Oct-02 Thu ### 0.86 ### 0.83 74.1 74.1 ###
2025-Oct-01 Wed 0.81 ### 0.785 0.785 568,952 ### ### ### ###
2025-Sep-30 Tue 0.86 0.86 ### 0.82 756,644 325,356 10.8 10.8 0.1
2025-Sep-29 Mon 0.79 0.87 0.78 0.85 93.1 93.1 ###
2025-Sep-26 Fri ### 0.81 0.785 ### 62.6 62.6 0.0
2025-Sep-25 Thu 0.81 0.82 0.79 ### 871,643 701,672 ### ### 0.0
2025-Sep-24 Wed 0.82 0.825 0.78 0.825 72.7 72.7 0.1
2025-Sep-23 Tue 0.81 0.86 0.8 ### 853,471 708,380 70.2 70.2 0.0
2025-Sep-22 Mon 0.82 0.85 0.79 0.83 ### ### ###


1 2 3 4 5 6 7 8 Next >>
     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 2026-04-28 18:34:31 thru 2026-04-28 18:34:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000