Freehill Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.007	0.008	0.006	0.007	0.007	3,758,003
2024-03-15	0.008	0.008	0.007	0.007	0.007	270,011
2024-03-14	0.008	0.008	0.008	0.008	0.008	314,940
2024-03-13	0.009	0.009	0.008	0.008	0.008	674,613
2024-03-12	0.008	0.008	0.008	0.008	0.008	97,500
2024-03-11	0.009	0.009	0.008	0.008	0.008	4,139,537
2024-03-08	0.009	0.009	0.009	0.009	0.009	81,667
2024-03-07	0.008	0.008	0.008	0.008	0.008	93,189
2024-03-06	0.008	0.008	0.008	0.008	0.008	4,275,888
2024-03-05	0.008	0.008	0.008	0.008	0.008	2,288,069
2024-03-04	0.009	0.009	0.007	0.009	0.009	7,962,650
2024-03-01	0.008	0.009	0.008	0.009	0.009	531,623
2024-02-29	0.008	0.008	0.008	0.008	0.008	110
2024-02-28	0.009	0.009	0.008	0.008	0.008	151,195
2024-02-27	0.010	0.010	0.009	0.009	0.009	6,700,737
2024-02-26	0.009	0.009	0.009	0.009	0.009	0
2024-02-23	0.009	0.009	0.009	0.009	0.009	0
2024-02-22	0.009	0.009	0.009	0.009	0.009	1,002,047
2024-02-21	0.009	0.009	0.009	0.009	0.009	3,901,731
2024-02-20	0.009	0.009	0.009	0.009	0.009	913,059
2024-02-19	0.010	0.010	0.009	0.009	0.009	47,810
2024-02-16	0.010	0.010	0.010	0.010	0.010	2,110,950
2024-02-15	0.009	0.009	0.009	0.009	0.009	393,417
2024-02-14	0.009	0.010	0.009	0.010	0.010	2,610,554
2024-02-13	0.010	0.010	0.009	0.009	0.009	1,013,332
2024-02-12	0.009	0.010	0.009	0.010	0.010	3,445
2024-02-09	0.008	0.010	0.008	0.008	0.008	1,074,296
2024-02-08	0.008	0.008	0.008	0.008	0.008	950,363
2024-02-07	0.009	0.009	0.008	0.008	0.008	2,847,423
2024-02-06	0.010	0.010	0.009	0.009	0.009	3,911,355
2024-02-05	0.009	0.010	0.009	0.009	0.009	4,089,941
2024-02-02	0.010	0.010	0.009	0.009	0.009	9,097,071
2024-02-01	0.010	0.010	0.010	0.010	0.010	321,261
2024-01-31	0.011	0.012	0.010	0.011	0.011	8,261,769
2024-01-30	0.011	0.012	0.011	0.012	0.012	5,604,296
2024-01-29	0.011	0.013	0.011	0.011	0.011	3,035,958
2024-01-25	0.013	0.014	0.013	0.013	0.013	16,542,878
2024-01-24	0.013	0.014	0.011	0.013	0.013	9,371,248
2024-01-23	0.013	0.013	0.013	0.013	0.013	0
2024-01-22	0.013	0.013	0.013	0.013	0.013	0
2024-01-19	0.011	0.013	0.011	0.013	0.013	16,414,969
2024-01-18	0.011	0.011	0.011	0.011	0.011	320,456
2024-01-17	0.011	0.011	0.011	0.011	0.011	0
2024-01-16	0.011	0.011	0.011	0.011	0.011	2,399,036
2024-01-15	0.011	0.011	0.011	0.011	0.011	1,137,927
2024-01-12	0.011	0.012	0.011	0.012	0.012	5,123,906
2024-01-11	0.012	0.012	0.011	0.011	0.011	6,561,006
2024-01-10	0.009	0.013	0.009	0.011	0.011	50,373,642
2024-01-09	0.009	0.010	0.009	0.009	0.009	8,953,222
2024-01-08	0.009	0.010	0.008	0.009	0.009	14,287,499
2024-01-05	0.007	0.009	0.007	0.009	0.009	13,208,382
2024-01-04	0.006	0.007	0.006	0.006	0.006	1,418,843
2024-01-03	0.006	0.006	0.006	0.006	0.006	10,063,391
2024-01-02	0.006	0.006	0.006	0.006	0.006	1,316,666
2023-12-29	0.006	0.006	0.006	0.006	0.006	683,324
2023-12-28	0.006	0.006	0.006	0.006	0.006	140,000
2023-12-27	0.006	0.006	0.006	0.006	0.006	5,430,646
2023-12-22	0.006	0.007	0.006	0.006	0.006	14,866,073
2023-12-21	0.005	0.006	0.005	0.005	0.005	11,680,700
2023-12-20	0.004	0.004	0.004	0.004	0.004	6,282,290

← NewerPage 12 of 22 · 1,272 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.