Falcon Metals Ltd FAL

ASX · Australia · Non-Energy Minerals

AUD 0.5050-0.01 (-0.98%)

Market open· Oct 2, 2026, 2:12 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.50	-0.98%	AUD 0.52	AUD 0.54	AUD 0.50	190.86K
2026-10-01	AUD 0.51	-2.86%	AUD 0.53	AUD 0.54	AUD 0.50	348.51K
2026-09-30	AUD 0.52	0.00%	AUD 0.54	AUD 0.55	AUD 0.52	298.77K
2026-09-29	AUD 0.52	+1.94%	AUD 0.52	AUD 0.53	AUD 0.51	277.48K
2026-09-28	AUD 0.51	-2.83%	AUD 0.55	AUD 0.55	AUD 0.50	803.46K
2026-09-25	AUD 0.53	0.00%	AUD 0.56	AUD 0.56	AUD 0.52	1.55M
2026-09-24	AUD 0.53	-8.62%	AUD 0.58	AUD 0.58	AUD 0.53	602.91K
2026-09-23	AUD 0.58	+3.57%	AUD 0.57	AUD 0.58	AUD 0.55	919.87K
2026-09-22	AUD 0.56	+3.70%	AUD 0.54	AUD 0.57	AUD 0.54	289.83K
2026-09-21	AUD 0.54	-5.26%	AUD 0.56	AUD 0.58	AUD 0.54	327.89K
2026-09-18	AUD 0.57	+3.64%	AUD 0.56	AUD 0.58	AUD 0.55	742.78K
2026-09-17	AUD 0.55	-1.79%	AUD 0.56	AUD 0.58	AUD 0.55	689.61K
2026-09-16	AUD 0.56	+7.69%	AUD 0.55	AUD 0.56	AUD 0.53	1.20M
2026-09-15	AUD 0.52	0.00%	AUD 0.52	AUD 0.54	AUD 0.50	597.54K
2026-09-14	AUD 0.52	+1.96%	AUD 0.51	AUD 0.52	AUD 0.50	336.99K
2026-09-11	AUD 0.51	-5.56%	AUD 0.53	AUD 0.53	AUD 0.49	956.61K
2026-09-10	AUD 0.54	-3.57%	AUD 0.57	AUD 0.57	AUD 0.54	906.65K
2026-09-09	AUD 0.56	-4.27%	AUD 0.57	AUD 0.57	AUD 0.54	410.71K
2026-09-08	AUD 0.58	+3.54%	AUD 0.56	AUD 0.58	AUD 0.56	224.93K
2026-09-07	AUD 0.56	-2.59%	AUD 0.59	AUD 0.59	AUD 0.56	277.86K
2026-09-04	AUD 0.58	+0.87%	AUD 0.58	AUD 0.60	AUD 0.57	442.03K
2026-09-03	AUD 0.57	-3.36%	AUD 0.57	AUD 0.60	AUD 0.57	437.08K
2026-09-02	AUD 0.60	-0.83%	AUD 0.61	AUD 0.61	AUD 0.60	658.24K
2026-09-01	AUD 0.60	0.00%	AUD 0.61	AUD 0.63	AUD 0.60	319.10K
2026-08-31	AUD 0.60	-0.83%	AUD 0.61	AUD 0.61	AUD 0.60	288.40K
2026-08-28	AUD 0.61	-11.03%	AUD 0.60	AUD 0.63	AUD 0.60	1.14M
2026-08-27	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	0
2026-08-26	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	0
2026-08-25	AUD 0.68	+2.26%	AUD 0.66	AUD 0.68	AUD 0.64	241.27K
2026-08-24	AUD 0.67	-6.34%	AUD 0.71	AUD 0.71	AUD 0.67	331.46K
2026-08-21	AUD 0.71	-1.39%	AUD 0.74	AUD 0.74	AUD 0.68	435.95K
2026-08-20	AUD 0.72	+0.70%	AUD 0.75	AUD 0.75	AUD 0.70	1.16M
2026-08-19	AUD 0.71	+6.72%	AUD 0.69	AUD 0.74	AUD 0.68	1.98M
2026-08-18	AUD 0.67	+8.06%	AUD 0.63	AUD 0.69	AUD 0.60	618.42K
2026-08-17	AUD 0.62	+4.20%	AUD 0.62	AUD 0.68	AUD 0.62	943.18K
2026-08-14	AUD 0.60	-2.46%	AUD 0.63	AUD 0.63	AUD 0.60	610.92K
2026-08-13	AUD 0.61	+3.39%	AUD 0.58	AUD 0.64	AUD 0.58	738.29K
2026-08-12	AUD 0.59	-0.84%	AUD 0.58	AUD 0.60	AUD 0.58	100.74K
2026-08-11	AUD 0.60	+3.48%	AUD 0.60	AUD 0.60	AUD 0.57	691.87K
2026-08-10	AUD 0.57	+4.55%	AUD 0.58	AUD 0.58	AUD 0.56	462.72K
2026-08-07	AUD 0.55	+23.60%	AUD 0.47	AUD 0.58	AUD 0.47	1.20M
2026-08-06	AUD 0.44	0.00%	AUD 0.45	AUD 0.48	AUD 0.44	491.43K
2026-08-05	AUD 0.44	+5.95%	AUD 0.42	AUD 0.44	AUD 0.42	185.52K
2026-08-04	AUD 0.42	+1.20%	AUD 0.41	AUD 0.43	AUD 0.41	124.52K
2026-08-03	AUD 0.41	+3.75%	AUD 0.40	AUD 0.41	AUD 0.40	408.02K
2026-07-31	AUD 0.40	+6.67%	AUD 0.38	AUD 0.40	AUD 0.37	698.94K
2026-07-30	AUD 0.38	-8.54%	AUD 0.41	AUD 0.41	AUD 0.37	668.37K
2026-07-29	AUD 0.41	-10.87%	AUD 0.43	AUD 0.45	AUD 0.41	348.30K
2026-07-28	AUD 0.46	+17.95%	AUD 0.40	AUD 0.47	AUD 0.40	1.43M
2026-07-27	AUD 0.39	-2.50%	AUD 0.40	AUD 0.41	AUD 0.39	199.92K
2026-07-24	AUD 0.40	-11.11%	AUD 0.45	AUD 0.45	AUD 0.38	250.31K
2026-07-23	AUD 0.45	+4.65%	AUD 0.42	AUD 0.45	AUD 0.42	268.42K
2026-07-22	AUD 0.43	+17.81%	AUD 0.40	AUD 0.43	AUD 0.38	128.15K
2026-07-21	AUD 0.37	-1.35%	AUD 0.37	AUD 0.41	AUD 0.37	172.72K
2026-07-20	AUD 0.37	-1.33%	AUD 0.37	AUD 0.37	AUD 0.35	196.09K
2026-07-17	AUD 0.38	-7.41%	AUD 0.40	AUD 0.40	AUD 0.38	204.92K
2026-07-16	AUD 0.41	-2.41%	AUD 0.41	AUD 0.41	AUD 0.40	67.28K
2026-07-15	AUD 0.41	+3.75%	AUD 0.41	AUD 0.41	AUD 0.41	91
2026-07-14	AUD 0.40	-3.61%	AUD 0.41	AUD 0.42	AUD 0.40	288.78K
2026-07-13	AUD 0.41	+1.22%	AUD 0.41	AUD 0.41	AUD 0.41	22.24K
2026-07-10	AUD 0.41	-2.38%	AUD 0.41	AUD 0.42	AUD 0.41	50.74K
2026-07-09	AUD 0.42	-1.18%	AUD 0.42	AUD 0.42	AUD 0.42	7.41K
2026-07-08	AUD 0.43	-1.16%	AUD 0.43	AUD 0.43	AUD 0.41	92.30K
2026-07-07	AUD 0.43	-6.52%	AUD 0.47	AUD 0.47	AUD 0.43	41.88K
2026-07-06	AUD 0.46	+2.22%	AUD 0.45	AUD 0.49	AUD 0.45	610.20K
2026-07-03	AUD 0.45	+13.92%	AUD 0.42	AUD 0.45	AUD 0.42	389.49K
2026-07-02	AUD 0.40	+1.28%	AUD 0.40	AUD 0.41	AUD 0.40	182.82K
2026-07-01	AUD 0.39	+1.30%	AUD 0.39	AUD 0.40	AUD 0.38	124.99K
2026-06-30	AUD 0.38	+4.05%	AUD 0.37	AUD 0.40	AUD 0.37	887.13K
2026-06-29	AUD 0.37	+1.37%	AUD 0.37	AUD 0.38	AUD 0.37	176.82K
2026-06-26	AUD 0.37	-6.41%	AUD 0.38	AUD 0.38	AUD 0.37	171.00K
2026-06-25	AUD 0.39	-3.70%	AUD 0.40	AUD 0.41	AUD 0.38	435.63K
2026-06-24	AUD 0.41	-2.41%	AUD 0.42	AUD 0.42	AUD 0.40	417.60K
2026-06-23	AUD 0.41	-2.35%	AUD 0.44	AUD 0.44	AUD 0.41	231.31K
2026-06-22	AUD 0.43	-8.60%	AUD 0.47	AUD 0.47	AUD 0.41	504.93K
2026-06-19	AUD 0.47	-7.00%	AUD 0.49	AUD 0.50	AUD 0.46	360.51K
2026-06-18	AUD 0.50	-2.91%	AUD 0.50	AUD 0.51	AUD 0.49	167.26K
2026-06-17	AUD 0.51	+3.00%	AUD 0.50	AUD 0.51	AUD 0.50	85.74K
2026-06-16	AUD 0.50	-2.91%	AUD 0.50	AUD 0.51	AUD 0.50	45.37K
2026-06-15	AUD 0.51	+4.04%	AUD 0.50	AUD 0.51	AUD 0.49	171.27K
2026-06-12	AUD 0.50	+3.13%	AUD 0.49	AUD 0.50	AUD 0.49	93.81K
2026-06-11	AUD 0.48	-1.03%	AUD 0.49	AUD 0.49	AUD 0.48	124.45K
2026-06-10	AUD 0.49	-4.90%	AUD 0.50	AUD 0.51	AUD 0.48	274.54K
2026-06-09	AUD 0.51	0.00%	AUD 0.50	AUD 0.51	AUD 0.49	125.06K
2026-06-05	AUD 0.51	-1.92%	AUD 0.52	AUD 0.52	AUD 0.50	289.58K
2026-06-04	AUD 0.52	+4.00%	AUD 0.50	AUD 0.54	AUD 0.49	280.36K
2026-06-03	AUD 0.50	-2.91%	AUD 0.50	AUD 0.51	AUD 0.50	448.46K
2026-06-02	AUD 0.51	+3.00%	AUD 0.50	AUD 0.51	AUD 0.50	121.56K
2026-06-01	AUD 0.50	-3.85%	AUD 0.52	AUD 0.52	AUD 0.50	46.43K
2026-05-29	AUD 0.52	0.00%	AUD 0.52	AUD 0.53	AUD 0.50	237.97K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.50	-0.98%	AUD 0.52	AUD 0.54	AUD 0.50	190.86K
2026-10-01	AUD 0.51	-2.86%	AUD 0.53	AUD 0.54	AUD 0.50	348.51K
2026-09-30	AUD 0.52	0.00%	AUD 0.54	AUD 0.55	AUD 0.52	298.77K
2026-09-29	AUD 0.52	+1.94%	AUD 0.52	AUD 0.53	AUD 0.51	277.48K
2026-09-28	AUD 0.51	-2.83%	AUD 0.55	AUD 0.55	AUD 0.50	803.46K
2026-09-25	AUD 0.53	0.00%	AUD 0.56	AUD 0.56	AUD 0.52	1.55M
2026-09-24	AUD 0.53	-8.62%	AUD 0.58	AUD 0.58	AUD 0.53	602.91K
2026-09-23	AUD 0.58	+3.57%	AUD 0.57	AUD 0.58	AUD 0.55	919.87K
2026-09-22	AUD 0.56	+3.70%	AUD 0.54	AUD 0.57	AUD 0.54	289.83K
2026-09-21	AUD 0.54	-5.26%	AUD 0.56	AUD 0.58	AUD 0.54	327.89K
2026-09-18	AUD 0.57	+3.64%	AUD 0.56	AUD 0.58	AUD 0.55	742.78K
2026-09-17	AUD 0.55	-1.79%	AUD 0.56	AUD 0.58	AUD 0.55	689.61K
2026-09-16	AUD 0.56	+7.69%	AUD 0.55	AUD 0.56	AUD 0.53	1.20M
2026-09-15	AUD 0.52	0.00%	AUD 0.52	AUD 0.54	AUD 0.50	597.54K
2026-09-14	AUD 0.52	+1.96%	AUD 0.51	AUD 0.52	AUD 0.50	336.99K
2026-09-11	AUD 0.51	-5.56%	AUD 0.53	AUD 0.53	AUD 0.49	956.61K
2026-09-10	AUD 0.54	-3.57%	AUD 0.57	AUD 0.57	AUD 0.54	906.65K
2026-09-09	AUD 0.56	-4.27%	AUD 0.57	AUD 0.57	AUD 0.54	410.71K
2026-09-08	AUD 0.58	+3.54%	AUD 0.56	AUD 0.58	AUD 0.56	224.93K
2026-09-07	AUD 0.56	-2.59%	AUD 0.59	AUD 0.59	AUD 0.56	277.86K
2026-09-04	AUD 0.58	+0.87%	AUD 0.58	AUD 0.60	AUD 0.57	442.03K
2026-09-03	AUD 0.57	-3.36%	AUD 0.57	AUD 0.60	AUD 0.57	437.08K
2026-09-02	AUD 0.60	-0.83%	AUD 0.61	AUD 0.61	AUD 0.60	658.24K
2026-09-01	AUD 0.60	0.00%	AUD 0.61	AUD 0.63	AUD 0.60	319.10K
2026-08-31	AUD 0.60	-0.83%	AUD 0.61	AUD 0.61	AUD 0.60	288.40K
2026-08-28	AUD 0.61	-11.03%	AUD 0.60	AUD 0.63	AUD 0.60	1.14M
2026-08-27	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	0
2026-08-26	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	0
2026-08-25	AUD 0.68	+2.26%	AUD 0.66	AUD 0.68	AUD 0.64	241.27K
2026-08-24	AUD 0.67	-6.34%	AUD 0.71	AUD 0.71	AUD 0.67	331.46K
2026-08-21	AUD 0.71	-1.39%	AUD 0.74	AUD 0.74	AUD 0.68	435.95K
2026-08-20	AUD 0.72	+0.70%	AUD 0.75	AUD 0.75	AUD 0.70	1.16M
2026-08-19	AUD 0.71	+6.72%	AUD 0.69	AUD 0.74	AUD 0.68	1.98M
2026-08-18	AUD 0.67	+8.06%	AUD 0.63	AUD 0.69	AUD 0.60	618.42K
2026-08-17	AUD 0.62	+4.20%	AUD 0.62	AUD 0.68	AUD 0.62	943.18K
2026-08-14	AUD 0.60	-2.46%	AUD 0.63	AUD 0.63	AUD 0.60	610.92K
2026-08-13	AUD 0.61	+3.39%	AUD 0.58	AUD 0.64	AUD 0.58	738.29K
2026-08-12	AUD 0.59	-0.84%	AUD 0.58	AUD 0.60	AUD 0.58	100.74K
2026-08-11	AUD 0.60	+3.48%	AUD 0.60	AUD 0.60	AUD 0.57	691.87K
2026-08-10	AUD 0.57	+4.55%	AUD 0.58	AUD 0.58	AUD 0.56	462.72K
2026-08-07	AUD 0.55	+23.60%	AUD 0.47	AUD 0.58	AUD 0.47	1.20M
2026-08-06	AUD 0.44	0.00%	AUD 0.45	AUD 0.48	AUD 0.44	491.43K
2026-08-05	AUD 0.44	+5.95%	AUD 0.42	AUD 0.44	AUD 0.42	185.52K
2026-08-04	AUD 0.42	+1.20%	AUD 0.41	AUD 0.43	AUD 0.41	124.52K
2026-08-03	AUD 0.41	+3.75%	AUD 0.40	AUD 0.41	AUD 0.40	408.02K
2026-07-31	AUD 0.40	+6.67%	AUD 0.38	AUD 0.40	AUD 0.37	698.94K
2026-07-30	AUD 0.38	-8.54%	AUD 0.41	AUD 0.41	AUD 0.37	668.37K
2026-07-29	AUD 0.41	-10.87%	AUD 0.43	AUD 0.45	AUD 0.41	348.30K
2026-07-28	AUD 0.46	+17.95%	AUD 0.40	AUD 0.47	AUD 0.40	1.43M
2026-07-27	AUD 0.39	-2.50%	AUD 0.40	AUD 0.41	AUD 0.39	199.92K
2026-07-24	AUD 0.40	-11.11%	AUD 0.45	AUD 0.45	AUD 0.38	250.31K
2026-07-23	AUD 0.45	+4.65%	AUD 0.42	AUD 0.45	AUD 0.42	268.42K
2026-07-22	AUD 0.43	+17.81%	AUD 0.40	AUD 0.43	AUD 0.38	128.15K
2026-07-21	AUD 0.37	-1.35%	AUD 0.37	AUD 0.41	AUD 0.37	172.72K
2026-07-20	AUD 0.37	-1.33%	AUD 0.37	AUD 0.37	AUD 0.35	196.09K
2026-07-17	AUD 0.38	-7.41%	AUD 0.40	AUD 0.40	AUD 0.38	204.92K
2026-07-16	AUD 0.41	-2.41%	AUD 0.41	AUD 0.41	AUD 0.40	67.28K
2026-07-15	AUD 0.41	+3.75%	AUD 0.41	AUD 0.41	AUD 0.41	91
2026-07-14	AUD 0.40	-3.61%	AUD 0.41	AUD 0.42	AUD 0.40	288.78K
2026-07-13	AUD 0.41	+1.22%	AUD 0.41	AUD 0.41	AUD 0.41	22.24K
2026-07-10	AUD 0.41	-2.38%	AUD 0.41	AUD 0.42	AUD 0.41	50.74K
2026-07-09	AUD 0.42	-1.18%	AUD 0.42	AUD 0.42	AUD 0.42	7.41K
2026-07-08	AUD 0.43	-1.16%	AUD 0.43	AUD 0.43	AUD 0.41	92.30K
2026-07-07	AUD 0.43	-6.52%	AUD 0.47	AUD 0.47	AUD 0.43	41.88K
2026-07-06	AUD 0.46	+2.22%	AUD 0.45	AUD 0.49	AUD 0.45	610.20K
2026-07-03	AUD 0.45	+13.92%	AUD 0.42	AUD 0.45	AUD 0.42	389.49K
2026-07-02	AUD 0.40	+1.28%	AUD 0.40	AUD 0.41	AUD 0.40	182.82K
2026-07-01	AUD 0.39	+1.30%	AUD 0.39	AUD 0.40	AUD 0.38	124.99K
2026-06-30	AUD 0.38	+4.05%	AUD 0.37	AUD 0.40	AUD 0.37	887.13K
2026-06-29	AUD 0.37	+1.37%	AUD 0.37	AUD 0.38	AUD 0.37	176.82K
2026-06-26	AUD 0.37	-6.41%	AUD 0.38	AUD 0.38	AUD 0.37	171.00K
2026-06-25	AUD 0.39	-3.70%	AUD 0.40	AUD 0.41	AUD 0.38	435.63K
2026-06-24	AUD 0.41	-2.41%	AUD 0.42	AUD 0.42	AUD 0.40	417.60K
2026-06-23	AUD 0.41	-2.35%	AUD 0.44	AUD 0.44	AUD 0.41	231.31K
2026-06-22	AUD 0.43	-8.60%	AUD 0.47	AUD 0.47	AUD 0.41	504.93K
2026-06-19	AUD 0.47	-7.00%	AUD 0.49	AUD 0.50	AUD 0.46	360.51K
2026-06-18	AUD 0.50	-2.91%	AUD 0.50	AUD 0.51	AUD 0.49	167.26K
2026-06-17	AUD 0.51	+3.00%	AUD 0.50	AUD 0.51	AUD 0.50	85.74K
2026-06-16	AUD 0.50	-2.91%	AUD 0.50	AUD 0.51	AUD 0.50	45.37K
2026-06-15	AUD 0.51	+4.04%	AUD 0.50	AUD 0.51	AUD 0.49	171.27K
2026-06-12	AUD 0.50	+3.13%	AUD 0.49	AUD 0.50	AUD 0.49	93.81K
2026-06-11	AUD 0.48	-1.03%	AUD 0.49	AUD 0.49	AUD 0.48	124.45K
2026-06-10	AUD 0.49	-4.90%	AUD 0.50	AUD 0.51	AUD 0.48	274.54K
2026-06-09	AUD 0.51	0.00%	AUD 0.50	AUD 0.51	AUD 0.49	125.06K
2026-06-05	AUD 0.51	-1.92%	AUD 0.52	AUD 0.52	AUD 0.50	289.58K
2026-06-04	AUD 0.52	+4.00%	AUD 0.50	AUD 0.54	AUD 0.49	280.36K
2026-06-03	AUD 0.50	-2.91%	AUD 0.50	AUD 0.51	AUD 0.50	448.46K
2026-06-02	AUD 0.51	+3.00%	AUD 0.50	AUD 0.51	AUD 0.50	121.56K
2026-06-01	AUD 0.50	-3.85%	AUD 0.52	AUD 0.52	AUD 0.50	46.43K
2026-05-29	AUD 0.52	0.00%	AUD 0.52	AUD 0.53	AUD 0.50	237.97K