FLYNN Gold Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.026	0.026	0.025	0.026	0.026	164,123
2024-09-04	0.026	0.026	0.026	0.026	0.026	32,807
2024-09-03	0.026	0.026	0.025	0.026	0.026	233,887
2024-09-02	0.027	0.027	0.025	0.025	0.025	240,725
2024-08-30	0.027	0.027	0.027	0.027	0.027	32,000
2024-08-29	0.027	0.027	0.027	0.027	0.027	0
2024-08-28	0.027	0.027	0.027	0.027	0.027	0
2024-08-27	0.026	0.027	0.026	0.027	0.027	47,730
2024-08-26	0.028	0.028	0.027	0.027	0.027	19,865
2024-08-23	0.025	0.029	0.025	0.029	0.029	682,800
2024-08-22	0.026	0.026	0.025	0.025	0.025	227,276
2024-08-21	0.025	0.025	0.025	0.025	0.025	0
2024-08-20	0.025	0.025	0.024	0.025	0.025	279,329
2024-08-19	0.027	0.027	0.025	0.025	0.025	432,048
2024-08-16	0.026	0.027	0.026	0.026	0.026	356,785
2024-08-15	0.027	0.027	0.026	0.026	0.026	637,088
2024-08-14	0.027	0.028	0.027	0.028	0.028	404,530
2024-08-13	0.027	0.029	0.027	0.028	0.028	872,913
2024-08-12	0.026	0.026	0.026	0.026	0.026	0
2024-08-09	0.025	0.026	0.025	0.026	0.026	307,754
2024-08-08	0.024	0.025	0.024	0.025	0.025	328,366
2024-08-07	0.024	0.025	0.024	0.025	0.025	371,284
2024-08-06	0.023	0.024	0.023	0.024	0.024	802,589
2024-08-05	0.026	0.026	0.023	0.023	0.023	1,197,435
2024-08-02	0.028	0.028	0.025	0.026	0.026	900,563
2024-08-01	0.027	0.028	0.027	0.028	0.028	452,557
2024-07-31	0.026	0.027	0.026	0.027	0.027	448,652
2024-07-30	0.024	0.027	0.024	0.025	0.025	723,296
2024-07-29	0.026	0.027	0.024	0.024	0.024	483,498
2024-07-26	0.025	0.026	0.024	0.025	0.025	1,957,729
2024-07-25	0.026	0.028	0.025	0.028	0.028	737,725
2024-07-24	0.029	0.029	0.025	0.026	0.026	1,882,116
2024-07-23	0.028	0.032	0.028	0.029	0.029	1,656,975
2024-07-22	0.033	0.033	0.027	0.028	0.028	7,015,128
2024-07-19	0.033	0.046	0.032	0.032	0.032	43,302,418
2024-07-18	0.025	0.026	0.025	0.026	0.026	168,276
2024-07-17	0.024	0.024	0.023	0.023	0.023	269,874
2024-07-16	0.026	0.026	0.026	0.026	0.026	0
2024-07-15	0.023	0.026	0.023	0.026	0.026	264,899
2024-07-12	0.024	0.025	0.024	0.024	0.024	469,419
2024-07-11	0.024	0.026	0.024	0.026	0.026	282,112
2024-07-10	0.025	0.025	0.022	0.022	0.022	239,334
2024-07-09	0.026	0.026	0.025	0.025	0.025	131,923
2024-07-08	0.021	0.021	0.021	0.021	0.021	45,000
2024-07-05	0.024	0.024	0.024	0.024	0.024	0
2024-07-04	0.024	0.024	0.024	0.024	0.024	63,975
2024-07-03	0.024	0.025	0.024	0.025	0.025	253,525
2024-07-02	0.025	0.025	0.024	0.024	0.024	39,590
2024-07-01	0.025	0.025	0.024	0.024	0.024	153,478
2024-06-28	0.026	0.026	0.025	0.026	0.026	877,576
2024-06-27	0.030	0.030	0.025	0.025	0.025	391,271
2024-06-26	0.024	0.025	0.024	0.025	0.025	434,511
2024-06-25	0.024	0.024	0.023	0.024	0.024	1,107,732
2024-06-24	0.025	0.025	0.025	0.025	0.025	60,000
2024-06-21	0.024	0.024	0.024	0.024	0.024	20,000
2024-06-20	0.026	0.026	0.026	0.026	0.026	18,518
2024-06-19	0.025	0.027	0.025	0.027	0.027	840,260
2024-06-18	0.023	0.024	0.023	0.024	0.024	907,652
2024-06-17	0.025	0.025	0.025	0.025	0.025	531,424
2024-06-14	0.026	0.026	0.025	0.025	0.025	1,011,846

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.