Freehill Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.015	0.016	0.015	0.015	0.015	1,328,851
2022-07-19	0.015	0.015	0.014	0.015	0.015	609,652
2022-07-18	0.016	0.016	0.015	0.015	0.015	649,302
2022-07-15	0.016	0.016	0.016	0.016	0.016	521,739
2022-07-14	0.016	0.016	0.016	0.016	0.016	553,347
2022-07-13	0.017	0.017	0.015	0.016	0.016	1,831,104
2022-07-12	0.018	0.018	0.018	0.018	0.018	0
2022-07-11	0.018	0.018	0.018	0.018	0.018	30,024
2022-07-08	0.017	0.017	0.017	0.017	0.017	546,782
2022-07-07	0.018	0.018	0.018	0.018	0.018	2,813
2022-07-06	0.018	0.018	0.018	0.018	0.018	26,086
2022-07-05	0.017	0.018	0.017	0.018	0.018	788,173
2022-07-04	0.018	0.018	0.018	0.018	0.018	0
2022-07-01	0.017	0.018	0.017	0.018	0.018	53,998
2022-06-30	0.018	0.018	0.017	0.017	0.017	383,873
2022-06-29	0.018	0.018	0.017	0.018	0.018	633,634
2022-06-28	0.018	0.020	0.018	0.020	0.020	277,133
2022-06-27	0.019	0.019	0.018	0.018	0.018	154,393
2022-06-24	0.020	0.020	0.020	0.020	0.020	476,024
2022-06-23	0.022	0.022	0.021	0.021	0.021	463,894
2022-06-22	0.022	0.022	0.019	0.022	0.022	1,358,250
2022-06-21	0.021	0.024	0.021	0.024	0.024	1,474,824
2022-06-20	0.019	0.022	0.019	0.021	0.021	1,380,331
2022-06-17	0.018	0.019	0.018	0.018	0.018	556,596
2022-06-16	0.020	0.020	0.019	0.019	0.019	136,224
2022-06-15	0.019	0.019	0.019	0.019	0.019	28,486
2022-06-14	0.021	0.021	0.019	0.019	0.019	397,850
2022-06-10	0.021	0.021	0.021	0.021	0.021	0
2022-06-09	0.021	0.021	0.021	0.021	0.021	567,204
2022-06-08	0.021	0.021	0.021	0.021	0.021	605,990
2022-06-07	0.020	0.021	0.020	0.020	0.020	1,326,059
2022-06-06	0.020	0.021	0.020	0.021	0.021	1,872,070
2022-06-03	0.021	0.021	0.020	0.021	0.021	742,089
2022-06-02	0.019	0.021	0.019	0.020	0.020	1,257,363
2022-06-01	0.019	0.019	0.018	0.019	0.019	476,359
2022-05-31	0.018	0.019	0.017	0.019	0.019	1,272,135
2022-05-30	0.019	0.019	0.019	0.019	0.019	260,869
2022-05-27	0.019	0.020	0.019	0.020	0.020	519,008
2022-05-26	0.020	0.020	0.020	0.020	0.020	365,217
2022-05-25	0.019	0.022	0.019	0.021	0.021	200,109
2022-05-24	0.018	0.018	0.018	0.018	0.018	263,544
2022-05-23	0.018	0.018	0.018	0.018	0.018	0
2022-05-20	0.019	0.019	0.018	0.018	0.018	522,908
2022-05-19	0.019	0.019	0.018	0.018	0.018	264,672
2022-05-18	0.019	0.019	0.018	0.019	0.019	690,234
2022-05-17	0.019	0.019	0.019	0.019	0.019	55,869
2022-05-16	0.019	0.019	0.019	0.019	0.019	126,738
2022-05-13	0.019	0.020	0.019	0.020	0.020	1,581,763
2022-05-12	0.019	0.019	0.018	0.018	0.018	2,266,537
2022-05-11	0.020	0.020	0.020	0.020	0.020	521,739
2022-05-10	0.020	0.022	0.019	0.021	0.021	2,013,076
2022-05-09	0.022	0.022	0.021	0.021	0.021	768,610
2022-05-06	0.022	0.022	0.021	0.022	0.022	1,092,939
2022-05-05	0.018	0.023	0.018	0.023	0.023	2,063,144
2022-05-04	0.019	0.019	0.019	0.019	0.019	624,993
2022-05-03	0.019	0.019	0.018	0.018	0.018	527,256
2022-05-02	0.019	0.020	0.019	0.019	0.019	941,684
2022-04-29	0.020	0.020	0.019	0.019	0.019	479,457
2022-04-28	0.019	0.020	0.019	0.020	0.020	1,069,042
2022-04-27	0.019	0.020	0.019	0.019	0.019	1,340,634

← NewerPage 19 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.