Freehill Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.024	0.025	0.024	0.025	0.025	84,756
2022-01-25	0.026	0.026	0.024	0.025	0.025	1,348,001
2022-01-24	0.025	0.025	0.025	0.025	0.025	198,260
2022-01-21	0.025	0.025	0.025	0.025	0.025	245,674
2022-01-20	0.025	0.025	0.025	0.025	0.025	539,904
2022-01-19	0.025	0.026	0.024	0.024	0.024	511,885
2022-01-18	0.025	0.025	0.025	0.025	0.025	1,448,354
2022-01-17	0.024	0.025	0.024	0.025	0.025	120,605
2022-01-14	0.025	0.025	0.024	0.025	0.025	1,023,493
2022-01-13	0.025	0.025	0.024	0.024	0.024	729,069
2022-01-12	0.025	0.025	0.024	0.024	0.024	937,624
2022-01-11	0.026	0.026	0.024	0.024	0.024	451,269
2022-01-10	0.027	0.028	0.026	0.026	0.026	700,433
2022-01-07	0.027	0.027	0.027	0.027	0.027	0
2022-01-06	0.028	0.028	0.027	0.027	0.027	688,499
2022-01-05	0.028	0.028	0.028	0.028	0.028	698,322
2022-01-04	0.028	0.029	0.027	0.028	0.028	5,829,684
2021-12-31	0.024	0.027	0.024	0.027	0.027	6,340,807
2021-12-30	0.024	0.024	0.024	0.024	0.024	1,280,936
2021-12-29	0.024	0.024	0.023	0.023	0.023	429,913
2021-12-24	0.023	0.023	0.023	0.023	0.023	52,173
2021-12-23	0.024	0.024	0.024	0.024	0.024	0
2021-12-22	0.026	0.026	0.024	0.024	0.024	37,329
2021-12-21	0.025	0.025	0.025	0.025	0.025	478,192
2021-12-20	0.024	0.024	0.024	0.024	0.024	91
2021-12-17	0.026	0.026	0.025	0.026	0.026	1,652,020
2021-12-16	0.026	0.026	0.026	0.026	0.026	0
2021-12-15	0.024	0.026	0.024	0.026	0.026	406,687
2021-12-14	0.025	0.026	0.024	0.025	0.025	1,722,313
2021-12-13	0.025	0.026	0.025	0.026	0.026	1,550,431
2021-12-10	0.025	0.025	0.025	0.025	0.025	205,182
2021-12-09	0.026	0.026	0.026	0.026	0.026	1,570,434
2021-12-08	0.024	0.026	0.024	0.026	0.026	1,773,913
2021-12-07	0.026	0.026	0.025	0.026	0.026	1,553,377
2021-12-06	0.025	0.026	0.025	0.026	0.026	616,236
2021-12-03	0.025	0.026	0.025	0.025	0.025	1,744,773
2021-12-02	0.025	0.025	0.025	0.025	0.025	931,366
2021-12-01	0.026	0.026	0.025	0.026	0.026	2,071,786
2021-11-30	0.025	0.026	0.025	0.026	0.026	2,750,382
2021-11-29	0.025	0.025	0.025	0.025	0.025	0
2021-11-26	0.026	0.026	0.025	0.025	0.025	1,069,565
2021-11-25	0.025	0.025	0.025	0.025	0.025	969,899
2021-11-24	0.026	0.026	0.025	0.025	0.025	1,212,436
2021-11-23	0.026	0.026	0.024	0.024	0.024	119,086
2021-11-22	0.026	0.026	0.025	0.026	0.026	1,208,838
2021-11-19	0.026	0.026	0.026	0.026	0.026	600,000
2021-11-18	0.024	0.026	0.024	0.026	0.026	1,884,054
2021-11-17	0.025	0.025	0.024	0.024	0.024	965,634
2021-11-16	0.024	0.027	0.024	0.026	0.026	2,192,477
2021-11-15	0.024	0.025	0.022	0.024	0.024	2,200,153
2021-11-12	0.023	0.024	0.022	0.022	0.022	303,234
2021-11-11	0.023	0.025	0.023	0.024	0.024	1,746,344
2021-11-10	0.024	0.024	0.023	0.023	0.023	806,016
2021-11-09	0.024	0.024	0.023	0.023	0.023	1,287,232
2021-11-08	0.024	0.024	0.024	0.024	0.024	16,043
2021-11-05	0.024	0.025	0.023	0.024	0.024	708,376
2021-11-04	0.024	0.024	0.023	0.024	0.024	1,275,026
2021-11-03	0.026	0.026	0.024	0.025	0.025	1,662,066
2021-11-02	0.026	0.027	0.024	0.025	0.025	1,196,506
2021-11-01	0.026	0.026	0.025	0.025	0.025	597,766

← NewerPage 21 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.