FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.016	0.016	0.016	0.016	0.016	1,494,385
2023-07-03	0.014	0.014	0.014	0.014	0.014	0
2023-06-30	0.015	0.015	0.014	0.014	0.014	1,066,056
2023-06-29	0.015	0.015	0.015	0.015	0.015	326,000
2023-06-28	0.016	0.016	0.016	0.016	0.016	156,386
2023-06-27	0.013	0.014	0.013	0.014	0.014	568,094
2023-06-26	0.015	0.015	0.013	0.013	0.013	217,534
2023-06-23	0.014	0.015	0.014	0.015	0.015	202,800
2023-06-22	0.015	0.015	0.014	0.014	0.014	2,770,689
2023-06-21	0.017	0.017	0.017	0.017	0.017	0
2023-06-20	0.016	0.017	0.016	0.017	0.017	107,918
2023-06-19	0.016	0.016	0.016	0.016	0.016	1,461,006
2023-06-16	0.015	0.016	0.015	0.016	0.016	883,278
2023-06-15	0.015	0.015	0.014	0.015	0.015	749,800
2023-06-14	0.015	0.015	0.015	0.015	0.015	1,040,000
2023-06-13	0.015	0.015	0.015	0.015	0.015	0
2023-06-09	0.015	0.015	0.015	0.015	0.015	30,000
2023-06-08	0.017	0.017	0.016	0.017	0.017	645,190
2023-06-07	0.017	0.017	0.015	0.015	0.015	2,258,055
2023-06-06	0.017	0.017	0.017	0.017	0.017	0
2023-06-05	0.017	0.017	0.017	0.017	0.017	402,848
2023-06-02	0.017	0.017	0.017	0.017	0.017	140,000
2023-06-01	0.018	0.018	0.018	0.018	0.018	34,455
2023-05-31	0.018	0.018	0.016	0.017	0.017	701,000
2023-05-30	0.020	0.020	0.018	0.019	0.019	2,115,466
2023-05-29	0.017	0.019	0.017	0.019	0.019	755,706
2023-05-26	0.015	0.015	0.015	0.015	0.015	70,276
2023-05-25	0.015	0.015	0.015	0.015	0.015	2,391,442
2023-05-24	0.015	0.015	0.015	0.015	0.015	150,000
2023-05-23	0.015	0.015	0.015	0.015	0.015	0
2023-05-22	0.018	0.018	0.015	0.015	0.015	505,440
2023-05-19	0.018	0.018	0.017	0.018	0.018	1,400,768
2023-05-18	0.017	0.018	0.017	0.018	0.018	2,480,583
2023-05-17	0.014	0.014	0.014	0.014	0.014	0
2023-05-16	0.014	0.014	0.014	0.014	0.014	0
2023-05-15	0.014	0.014	0.014	0.014	0.014	0
2023-05-12	0.014	0.014	0.014	0.014	0.014	0
2023-05-11	0.014	0.014	0.014	0.014	0.014	0
2023-05-10	0.014	0.014	0.014	0.014	0.014	1,000,000
2023-05-09	0.015	0.015	0.015	0.015	0.015	0
2023-05-08	0.014	0.015	0.014	0.015	0.015	1,967,870
2023-05-05	0.012	0.013	0.012	0.013	0.013	2,594,947
2023-05-04	0.013	0.014	0.012	0.012	0.012	1,283,752
2023-05-03	0.014	0.014	0.014	0.014	0.014	500,000
2023-05-02	0.015	0.015	0.013	0.013	0.013	9,266
2023-05-01	0.016	0.016	0.015	0.015	0.015	265,100
2023-04-28	0.015	0.015	0.015	0.015	0.015	0
2023-04-27	0.015	0.015	0.015	0.015	0.015	0
2023-04-26	0.015	0.015	0.015	0.015	0.015	0
2023-04-24	0.015	0.015	0.015	0.015	0.015	0
2023-04-21	0.014	0.015	0.014	0.015	0.015	552,038
2023-04-20	0.014	0.014	0.014	0.014	0.014	100
2023-04-19	0.014	0.014	0.013	0.013	0.013	219,100
2023-04-18	0.016	0.016	0.014	0.014	0.014	113,681
2023-04-17	0.016	0.016	0.016	0.016	0.016	185,375
2023-04-14	0.018	0.018	0.018	0.018	0.018	0
2023-04-13	0.018	0.018	0.018	0.018	0.018	137
2023-04-12	0.018	0.018	0.018	0.018	0.018	5,249
2023-04-11	0.017	0.017	0.017	0.017	0.017	0
2023-04-06	0.017	0.017	0.017	0.017	0.017	0

← NewerPage 15 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.