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

Currently Tue 25-May-20 04:55:31 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...

     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 .. Thursday 15th May 2025
Latest price with VOLUME for FAL .. Thursday 15th May 2025

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 Next >>


End of day Prices (full format),

150 Days for (FAL) FALCON METALS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2025-May-15 Thu ### ### ### ### 189,972 0 ### ### 0.0
2025-May-14 Wed ### ### ### ### 61,851 0 68.4 68.4 0.0
2025-May-13 Tue ### ### ### ### 69.9 69.9 0.0
2025-May-12 Mon ### ### ### ### ### ### 0.0
2025-May-09 Fri ### ### ### ### 64.1 64.1 0.0
2025-May-08 Thu ### ### ### ### 136,085 0 88.3 88.3 0.0
2025-May-07 Wed ### ### ### ### ### ### 0.0
2025-May-06 Tue ### 0.1125 ### ### ### ### 0.0
2025-May-05 Mon ### ### ### ### 75,944 0 ### ### 0.0
2025-May-02 Fri ### ### ### ### ### ### 0.0
2025-May-01 Thu ### ### ### ### 97.8 97.8 0.0
2025-Apr-30 Wed ### ### ### ### 67.3 67.3 0.0
2025-Apr-29 Tue ### ### ### ### 285,445 0 ### ### 0.0
2025-Apr-28 Mon ### ### ### ### 82,825 0 ### ### 0.0
2025-Apr-24 Thu ### ### ### ### ### ### 0.0
2025-Apr-23 Wed ### 0.1075 ### ### 9.6 9.6 0.0
2025-Apr-22 Tue ### ### ### ### ### ### 0.0
2025-Apr-17 Thu ### ### ### ### ### ### 0.0
2025-Apr-16 Wed ### 0.1075 ### ### 68.0 68.0 0.0
2025-Apr-15 Tue ### ### ### ### 64,251 0 91.5 91.5 0.0
2025-Apr-14 Mon ### ### ### ### ### ### 0.0
2025-Apr-11 Fri ### ### ### ### 90,446 0 86.7 86.7 0.0
2025-Apr-10 Thu ### ### ### ### ### ### 0.0
2025-Apr-09 Wed ### ### ### ### 20.6 20.6 0.0
2025-Apr-08 Tue ### ### ### ### 90,982 0 ### ### 0.0
2025-Apr-07 Mon ### ### ### ### 1,119,752 0 ### ### 0.0
2025-Apr-04 Fri ### ### ### ### 58,580 0 19.8 19.8 0.0
2025-Apr-03 Thu ### ### ### ### 39,686 0 13.7 13.7 0.0
2025-Apr-02 Wed ### ### ### ### 53,723 0 14.5 14.5 0.0
2025-Apr-01 Tue ### ### ### ### 394,725 0 ### ### 0.0
2025-Mar-31 Mon ### ### ### ### 144,248 0 76.2 76.2 0.0
2025-Mar-28 Fri ### ### ### ### ### ### 0.0
2025-Mar-27 Thu ### ### 0.125 ### ### ### 0.0
2025-Mar-26 Wed ### ### ### ### 89.2 89.2 0.0
2025-Mar-25 Tue 0.125 ### 0.125 ### 155,857 9,741 96.0 96.0 0.0
2025-Mar-24 Mon ### ### 0.125 ### 71.0 71.0 0.0
2025-Mar-21 Fri 0.145 0.145 ### ### 127,881 9,271 ### ### 0.0
2025-Mar-20 Thu 0.155 ### ### ### 10.5 10.5 0.0
2025-Mar-19 Wed ### ### ### ### 239,276 0 98.7 98.7 0.0
2025-Mar-18 Tue ### ### ### ### 426,979 0 95.5 95.5 0.0
2025-Mar-17 Mon ### 0.1225 ### ### 108,122 6,622 ### ### 0.0
2025-Mar-14 Fri ### ### ### ### 102,623 0 ### ### 0.0
2025-Mar-13 Thu ### ### ### ### ### ### 0.0
2025-Mar-12 Wed ### ### ### ### 369,651 0 6.2 6.2 0.0
2025-Mar-11 Tue ### ### ### ### 151,854 0 ### ### 0.0
2025-Mar-10 Mon ### ### ### ### 91.6 91.6 0.0
2025-Mar-07 Fri ### ### ### ### 82,784 0 74.2 74.2 0.0
2025-Mar-06 Thu ### ### ### ### 116,776 0 ### ### 0.0
2025-Mar-05 Wed ### ### ### ### 165,888 0 ### ### 0.0
2025-Mar-04 Tue ### 0.1075 ### ### 159,588 8,577 73.7 73.7 0.0
2025-Mar-03 Mon ### ### ### ### 1.6 1.6 0.0
2025-Feb-28 Fri ### ### ### ### 96,089 0 74.0 74.0 0.0
2025-Feb-27 Thu ### ### ### ### 62,244 0 63.2 63.2 0.0
2025-Feb-26 Wed ### 0.1175 ### ### 72.4 72.4 0.0
2025-Feb-25 Tue 0.125 0.125 ### ### 384,253 ### 13.1 13.1 0.0
2025-Feb-24 Mon ### ### ### ### ### ### 0.0
2025-Feb-21 Fri 0.1325 0.1325 ### ### ### ### 0.0
2025-Feb-20 Thu ### ### ### ### 251,651 0 ### ### 0.0
2025-Feb-19 Wed ### ### ### ### 218,654 0 13.9 13.9 0.0
2025-Feb-18 Tue 0.1325 ### 0.1325 ### 158,256 10,484 ### ### 0.0
2025-Feb-17 Mon ### ### ### ### 12.2 12.2 0.0
2025-Feb-14 Fri ### 0.1425 ### ### 143,782 10,244 11.3 11.3 0.0
2025-Feb-13 Thu ### 0.145 ### ### ### ### 0.0
2025-Feb-12 Wed ### 0.145 ### ### 239,553 ### 71.9 71.9 0.0
2025-Feb-11 Tue ### ### ### ### ### ### 0.0
2025-Feb-10 Mon ### 0.1475 ### ### 320,329 23,624 ### ### 0.0
2025-Feb-07 Fri ### ### ### ### 54,342 0 9.8 9.8 0.0
2025-Feb-06 Thu ### ### ### ### 106,777 0 89.0 89.0 0.0
2025-Feb-05 Wed 0.145 0.145 0.125 0.125 ### ### 0.0
2025-Feb-04 Tue ### ### ### ### 65,680 0 ### ### 0.0
2025-Feb-03 Mon ### ### 0.1325 ### 18.7 18.7 0.0
2025-Jan-31 Fri ### ### ### ### 65.4 65.4 0.0
2025-Jan-30 Thu ### ### ### ### 92.2 92.2 0.0
2025-Jan-29 Wed ### ### ### ### 59.2 59.2 0.0
2025-Jan-28 Tue ### ### ### ### 148,223 0 17.0 17.0 0.0
2025-Jan-24 Fri ### ### ### ### ### ### 0.0
2025-Jan-23 Thu ### ### ### ### 237,427 0 12.7 12.7 0.0
2025-Jan-22 Wed ### 0.145 ### ### 67.9 67.9 0.0
2025-Jan-21 Tue ### ### ### ### 140,957 0 91.0 91.0 0.0
2025-Jan-20 Mon ### 0.145 ### ### 70.8 70.8 0.0
2025-Jan-17 Fri ### ### 0.125 ### ### ### 0.0
2025-Jan-16 Thu 0.125 ### 0.125 ### 96.0 96.0 0.0
2025-Jan-15 Wed ### ### 0.125 0.125 ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 61,945 0 65.4 65.4 0.0
2025-Jan-13 Mon ### 0.1325 0.125 0.125 ### ### 0.0
2025-Jan-10 Fri ### ### ### ### 71.0 71.0 0.0
2025-Jan-09 Thu ### ### 0.125 ### ### ### 0.0
2025-Jan-08 Wed 0.125 ### 0.125 ### 67,851 4,240 91.0 91.0 0.0
2025-Jan-07 Tue ### ### ### 0.125 106,672 0 ### ### 0.0
2025-Jan-06 Mon ### ### ### 0.125 92.6 92.6 0.0
2025-Jan-03 Fri ### 0.125 ### ### 62.1 62.1 0.0
2025-Jan-02 Thu ### ### ### ### 50,955 0 ### ### 0.0
2024-Dec-31 Tue 0.125 ### ### ### 231,875 0 ### ### 0.0
2024-Dec-30 Mon ### ### ### ### 407,654 0 ### ### 0.0
2024-Dec-27 Fri ### 0.125 ### 0.125 103,425 ### 88.2 88.2 0.0
2024-Dec-24 Tue ### ### ### ### 327,126 0 6.6 6.6 0.0
2024-Dec-23 Mon 0.125 0.125 ### ### ### ### 0.0
2024-Dec-20 Fri ### 0.125 0.1125 ### 117,089 ### ### ### 0.0
2024-Dec-19 Thu ### ### ### ### ### ### 0.0
2024-Dec-18 Wed ### ### ### ### ### ### 0.0
2024-Dec-17 Tue 0.125 ### 0.125 0.125 146,645 ### ### ### 0.0
2024-Dec-16 Mon ### 0.1375 0.125 ### 124,770 16,376 ### ### 0.0
2024-Dec-13 Fri ### ### ### ### 15,482 0 13.6 13.6 0.0
2024-Dec-12 Thu ### 0.145 ### 0.145 ### ### ###
2024-Dec-11 Wed ### 0.155 ### ### 181,049 ### 5.7 5.7 0.0
2024-Dec-10 Tue 0.155 0.155 0.145 ### 189,173 28,375 ### ### 0.0
2024-Dec-09 Mon ### ### 0.145 0.155 174,183 12,628 90.5 90.5 ###
2024-Dec-06 Fri ### 0.145 ### 0.145 88.7 88.7 ###
2024-Dec-05 Thu ### ### ### ### 67.3 67.3 0.0
2024-Dec-04 Wed ### ### ### ### ### ### 0.0
2024-Dec-03 Tue 0.145 0.145 ### ### ### ### 0.0
2024-Dec-02 Mon ### 0.145 ### ### ### ### 0.0
2024-Nov-29 Fri 0.145 0.145 ### ### 9.9 9.9 0.0
2024-Nov-28 Thu ### ### ### 0.145 34,824 0 89.0 89.0 ###
2024-Nov-27 Wed ### 0.145 ### 0.145 ### ### ###
2024-Nov-26 Tue ### ### ### ### 15,275 0 73.0 73.0 0.0
2024-Nov-25 Mon ### ### ### ### 90.3 90.3 0.0
2024-Nov-22 Fri ### ### ### ### 33,049 0 89.5 89.5 0.0
2024-Nov-21 Thu ### ### ### ### ### ### 0.0
2024-Nov-20 Wed ### 0.145 ### ### ### ### 0.0
2024-Nov-19 Tue ### ### ### ### ### ### 0.0
2024-Nov-18 Mon ### ### 0.1325 ### 178,876 11,850 ### ### 0.0
2024-Nov-15 Fri ### ### ### ### 68.4 68.4 0.0
2024-Nov-14 Thu ### 0.145 ### 0.145 93,420 6,772 ### ### ###
2024-Nov-13 Wed ### ### ### 0.145 ### ### ###
2024-Nov-12 Tue 0.155 0.155 0.145 0.145 424,171 63,625 ### ### ###
2024-Nov-11 Mon 0.155 0.155 0.145 ### 15.6 15.6 0.0
2024-Nov-08 Fri 0.155 0.155 ### 0.155 ### ### ###
2024-Nov-07 Thu ### ### ### 0.155 ### ### ###
2024-Nov-06 Wed ### ### ### ### 55,850 0 88.4 88.4 0.0
2024-Nov-05 Tue ### ### ### ### ### ### 0.0
2024-Nov-04 Mon ### ### ### ### 229,386 0 17.8 17.8 0.0
2024-Nov-01 Fri 0.175 0.175 ### ### 1,623 142 6.6 6.6 0.0
2024-Oct-31 Thu ### 0.175 ### 0.175 130,082 11,382 93.3 93.3 0.0
2024-Oct-30 Wed ### ### ### ### 56,673 0 ### ### 0.0
2024-Oct-29 Tue ### ### ### ### 12,746 0 ### ### 0.0
2024-Oct-28 Mon ### ### ### ### 121,576 0 18.1 18.1 0.0
2024-Oct-25 Fri ### ### ### ### 175,745 0 ### ### 0.0
2024-Oct-24 Thu ### ### ### ### 41,254 0 ### ### 0.0
2024-Oct-23 Wed ### ### ### ### 268,676 0 ### ### 0.0
2024-Oct-22 Tue ### ### ### ### ### ### 0.0
2024-Oct-21 Mon 0.175 0.185 ### 0.185 92.9 92.9 ###
2024-Oct-18 Fri ### ### ### 0.175 72,241 0 ### ### 0.0
2024-Oct-17 Thu ### ### ### ### 41,871 0 ### ### 0.0
2024-Oct-16 Wed ### ### ### ### ### ### 0.0
2024-Oct-15 Tue 0.175 ### ### ### 13.7 13.7 0.0
2024-Oct-14 Mon ### ### ### 0.175 ### ### 0.0
2024-Oct-11 Fri ### ### 0.155 ### ### ### 0.0
2024-Oct-10 Thu ### ### ### 0.155 625,670 0 ### ### ###
2024-Oct-09 Wed ### ### ### ### 890,946 0 ### ### 0.0


1 2 3 4 5 6 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 2025-05-20 16:55:31 thru 2025-05-20 16:55:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000