Freehill Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.023	0.023	0.019	0.019	0.019	531,720
2022-04-22	0.023	0.023	0.021	0.021	0.021	351,214
2022-04-21	0.022	0.022	0.022	0.022	0.022	98,621
2022-04-20	0.022	0.022	0.021	0.021	0.021	777,542
2022-04-19	0.021	0.021	0.021	0.021	0.021	0
2022-04-14	0.020	0.021	0.020	0.021	0.021	708,896
2022-04-13	0.020	0.021	0.020	0.021	0.021	161,993
2022-04-12	0.021	0.021	0.019	0.019	0.019	537,914
2022-04-11	0.021	0.021	0.021	0.021	0.021	397,289
2022-04-08	0.021	0.021	0.021	0.021	0.021	30,902
2022-04-07	0.021	0.021	0.019	0.019	0.019	765,320
2022-04-06	0.021	0.021	0.021	0.021	0.021	288,853
2022-04-05	0.020	0.021	0.020	0.021	0.021	325,264
2022-04-04	0.020	0.020	0.020	0.020	0.020	0
2022-04-01	0.020	0.020	0.020	0.020	0.020	110,221
2022-03-31	0.020	0.020	0.020	0.020	0.020	0
2022-03-30	0.020	0.020	0.020	0.020	0.020	146
2022-03-29	0.019	0.021	0.019	0.021	0.021	1,255,045
2022-03-28	0.020	0.021	0.018	0.019	0.019	1,102,697
2022-03-25	0.020	0.021	0.019	0.019	0.019	1,350,683
2022-03-24	0.021	0.021	0.020	0.020	0.020	532,173
2022-03-23	0.019	0.021	0.019	0.021	0.021	1,425,348
2022-03-22	0.021	0.021	0.019	0.019	0.019	250,599
2022-03-21	0.021	0.021	0.020	0.021	0.021	120,294
2022-03-18	0.020	0.022	0.019	0.022	0.022	1,607,331
2022-03-17	0.021	0.021	0.019	0.019	0.019	249,465
2022-03-16	0.021	0.022	0.020	0.022	0.022	192,610
2022-03-15	0.022	0.022	0.022	0.022	0.022	4,515
2022-03-14	0.022	0.022	0.022	0.022	0.022	94,410
2022-03-11	0.022	0.022	0.021	0.021	0.021	182,516
2022-03-10	0.022	0.022	0.022	0.022	0.022	390,626
2022-03-09	0.022	0.022	0.019	0.020	0.020	579,206
2022-03-08	0.022	0.022	0.022	0.022	0.022	0
2022-03-07	0.022	0.022	0.022	0.022	0.022	172,647
2022-03-04	0.022	0.022	0.022	0.022	0.022	1,418,656
2022-03-03	0.023	0.024	0.023	0.024	0.024	521,739
2022-03-02	0.021	0.021	0.021	0.021	0.021	102,943
2022-03-01	0.023	0.023	0.021	0.021	0.021	2,197,431
2022-02-28	0.023	0.023	0.023	0.023	0.023	238,747
2022-02-25	0.023	0.025	0.021	0.025	0.025	1,710,525
2022-02-24	0.023	0.023	0.022	0.023	0.023	484,362
2022-02-23	0.023	0.023	0.023	0.023	0.023	0
2022-02-22	0.023	0.023	0.023	0.023	0.023	208,695
2022-02-21	0.023	0.023	0.022	0.022	0.022	209,304
2022-02-18	0.023	0.023	0.023	0.023	0.023	449,045
2022-02-17	0.023	0.023	0.023	0.023	0.023	484
2022-02-16	0.023	0.023	0.023	0.023	0.023	940,624
2022-02-15	0.022	0.023	0.022	0.023	0.023	255,124
2022-02-14	0.023	0.023	0.023	0.023	0.023	934,048
2022-02-11	0.023	0.024	0.023	0.024	0.024	557,947
2022-02-10	0.023	0.023	0.022	0.022	0.022	1,321,501
2022-02-09	0.024	0.024	0.024	0.024	0.024	101,133
2022-02-08	0.025	0.025	0.024	0.024	0.024	126,063
2022-02-07	0.024	0.025	0.024	0.025	0.025	358,434
2022-02-04	0.025	0.025	0.024	0.024	0.024	947,006
2022-02-03	0.025	0.025	0.025	0.025	0.025	79,392
2022-02-02	0.025	0.026	0.025	0.025	0.025	1,424,054
2022-02-01	0.025	0.025	0.025	0.025	0.025	1,385,149
2022-01-31	0.025	0.025	0.023	0.025	0.025	2,533,076
2022-01-28	0.024	0.024	0.021	0.024	0.024	1,184,347

← NewerPage 20 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.