Flagship Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.320	0.330	0.315	0.320	0.320	64,369
2023-04-03	0.330	0.330	0.320	0.330	0.330	20,368
2023-03-31	0.335	0.335	0.330	0.330	0.330	9,325
2023-03-30	0.325	0.325	0.320	0.320	0.320	36,250
2023-03-29	0.330	0.330	0.320	0.320	0.320	37,723
2023-03-28	0.335	0.345	0.330	0.345	0.345	63,897
2023-03-27	0.325	0.325	0.315	0.315	0.315	29,676
2023-03-24	0.345	0.355	0.345	0.355	0.355	1,673
2023-03-23	0.330	0.350	0.325	0.325	0.325	120,593
2023-03-22	0.370	0.370	0.310	0.330	0.330	135,947
2023-03-21	0.340	0.360	0.340	0.360	0.360	896,070
2023-03-20	0.350	0.350	0.350	0.350	0.350	5,467
2023-03-17	0.340	0.350	0.340	0.350	0.350	112,907
2023-03-16	0.330	0.330	0.310	0.310	0.310	122,786
2023-03-15	0.340	0.340	0.340	0.340	0.340	0
2023-03-14	0.340	0.340	0.340	0.340	0.340	7,500
2023-03-13	0.320	0.340	0.310	0.340	0.340	35,916
2023-03-10	0.360	0.360	0.360	0.360	0.360	0
2023-03-09	0.345	0.370	0.318	0.360	0.360	265,496
2023-03-08	0.355	0.355	0.345	0.350	0.350	49,605
2023-03-07	0.345	0.360	0.345	0.360	0.360	54,137
2023-03-06	0.370	0.370	0.350	0.360	0.360	56,168
2023-03-03	0.370	0.370	0.370	0.370	0.370	14,877
2023-03-02	0.370	0.370	0.370	0.370	0.370	0
2023-03-01	0.380	0.380	0.360	0.370	0.370	82,307
2023-02-28	0.375	0.375	0.370	0.370	0.370	53,000
2023-02-27	0.370	0.370	0.370	0.370	0.370	24,209
2023-02-24	0.370	0.370	0.370	0.370	0.370	12,501
2023-02-23	0.360	0.360	0.360	0.360	0.360	12,300
2023-02-22	0.350	0.350	0.350	0.350	0.350	0
2023-02-21	0.370	0.370	0.350	0.350	0.350	44,181
2023-02-20	0.360	0.370	0.355	0.370	0.370	19,513
2023-02-17	0.370	0.370	0.360	0.360	0.360	36,368
2023-02-16	0.360	0.360	0.360	0.360	0.360	0
2023-02-15	0.370	0.370	0.360	0.360	0.360	55,903
2023-02-14	0.360	0.360	0.360	0.360	0.360	2,000
2023-02-13	0.360	0.360	0.360	0.360	0.360	0
2023-02-10	0.350	0.360	0.350	0.360	0.360	50,481
2023-02-09	0.365	0.365	0.360	0.360	0.360	44,718
2023-02-08	0.375	0.375	0.350	0.365	0.365	175,064
2023-02-07	0.365	0.365	0.365	0.365	0.365	1,500
2023-02-06	0.370	0.375	0.365	0.370	0.370	125,010
2023-02-03	0.370	0.370	0.365	0.365	0.365	10,239
2023-02-02	0.395	0.395	0.365	0.375	0.375	71,187
2023-02-01	0.390	0.395	0.390	0.395	0.395	15,282
2023-01-31	0.385	0.390	0.380	0.380	0.380	14,400
2023-01-30	0.370	0.370	0.370	0.370	0.370	14,566
2023-01-27	0.380	0.390	0.375	0.375	0.375	135,925
2023-01-25	0.370	0.390	0.370	0.390	0.390	26,317
2023-01-24	0.380	0.380	0.380	0.380	0.380	12,698
2023-01-23	0.395	0.395	0.395	0.395	0.395	0
2023-01-20	0.385	0.395	0.375	0.395	0.395	39,842
2023-01-19	0.380	0.380	0.380	0.380	0.380	2,000
2023-01-18	0.390	0.390	0.380	0.380	0.380	42,326
2023-01-17	0.390	0.400	0.390	0.400	0.400	7,305
2023-01-16	0.390	0.395	0.380	0.395	0.395	61,244
2023-01-13	0.385	0.405	0.380	0.405	0.405	41,005
2023-01-12	0.385	0.385	0.385	0.385	0.385	0
2023-01-11	0.385	0.385	0.375	0.385	0.385	15,180
2023-01-10	0.385	0.395	0.385	0.395	0.395	11,818

← NewerPage 16 of 22 · 1,271 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.