Flagship Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.390	0.395	0.385	0.395	0.395	57,095
2023-01-06	0.400	0.410	0.390	0.390	0.390	28,920
2023-01-05	0.408	0.408	0.405	0.405	0.405	6,114
2023-01-04	0.405	0.405	0.405	0.405	0.405	1,070
2023-01-03	0.400	0.420	0.400	0.400	0.400	31,773
2022-12-30	0.400	0.410	0.400	0.410	0.410	59,362
2022-12-29	0.400	0.400	0.400	0.400	0.400	36,010
2022-12-28	0.420	0.420	0.380	0.380	0.380	11,462
2022-12-23	0.420	0.420	0.380	0.420	0.420	36,376
2022-12-22	0.410	0.425	0.410	0.420	0.420	99,029
2022-12-21	0.420	0.420	0.420	0.420	0.420	0
2022-12-20	0.420	0.420	0.420	0.420	0.420	0
2022-12-19	0.420	0.420	0.420	0.420	0.420	0
2022-12-16	0.420	0.420	0.420	0.420	0.420	0
2022-12-15	0.420	0.420	0.420	0.420	0.420	0
2022-12-14	0.420	0.420	0.420	0.420	0.420	0
2022-12-13	0.420	0.420	0.420	0.420	0.420	0
2022-12-12	0.380	0.420	0.380	0.420	0.420	92,084
2022-12-09	0.400	0.400	0.400	0.400	0.400	10,048
2022-12-08	0.390	0.400	0.380	0.400	0.400	66,949
2022-12-07	0.395	0.395	0.385	0.395	0.395	74,216
2022-12-06	0.430	0.430	0.385	0.415	0.415	215,434
2022-12-05	0.435	0.435	0.430	0.435	0.435	60,034
2022-12-02	0.450	0.450	0.435	0.435	0.435	70,018
2022-12-01	0.435	0.450	0.430	0.450	0.450	68,791
2022-11-30	0.435	0.435	0.430	0.430	0.430	15,098
2022-11-29	0.440	0.440	0.410	0.410	0.410	127,267
2022-11-28	0.450	0.450	0.410	0.450	0.450	100,137
2022-11-25	0.450	0.450	0.445	0.450	0.450	58,476
2022-11-24	0.450	0.450	0.450	0.450	0.450	867
2022-11-23	0.465	0.475	0.445	0.465	0.465	171,699
2022-11-22	0.470	0.480	0.440	0.440	0.440	118,115
2022-11-21	0.470	0.470	0.430	0.430	0.430	56,129
2022-11-18	0.425	0.470	0.425	0.470	0.470	145,722
2022-11-17	0.390	0.425	0.390	0.425	0.425	283,255
2022-11-16	0.390	0.395	0.370	0.370	0.370	82,201
2022-11-15	0.400	0.400	0.375	0.390	0.390	91,368
2022-11-14	0.395	0.400	0.395	0.400	0.400	120,219
2022-11-11	0.370	0.400	0.370	0.380	0.380	109,829
2022-11-10	0.370	0.390	0.370	0.390	0.390	75,706
2022-11-09	0.370	0.380	0.370	0.373	0.373	15,486
2022-11-08	0.400	0.400	0.375	0.380	0.380	329,859
2022-11-07	0.375	0.390	0.375	0.380	0.380	168,496
2022-11-04	0.375	0.375	0.375	0.375	0.375	24,033
2022-11-03	0.390	0.400	0.380	0.380	0.380	63,342
2022-11-02	0.395	0.400	0.395	0.400	0.400	11,951
2022-11-01	0.385	0.385	0.375	0.375	0.375	7,881
2022-10-31	0.395	0.400	0.380	0.380	0.380	22,859
2022-10-28	0.405	0.405	0.405	0.405	0.405	19,000
2022-10-27	0.390	0.400	0.365	0.390	0.390	179,815
2022-10-26	0.375	0.390	0.375	0.390	0.390	148,040
2022-10-25	0.395	0.400	0.380	0.380	0.380	191,553
2022-10-24	0.385	0.400	0.380	0.395	0.395	194,593
2022-10-21	0.380	0.383	0.380	0.383	0.383	12,515
2022-10-20	0.390	0.390	0.365	0.365	0.365	15,756
2022-10-19	0.385	0.385	0.375	0.380	0.380	31,703
2022-10-18	0.375	0.400	0.375	0.400	0.400	84,967
2022-10-17	0.370	0.370	0.365	0.365	0.365	33,922
2022-10-14	0.375	0.375	0.365	0.375	0.375	97,045
2022-10-13	0.360	0.380	0.360	0.380	0.380	29,000

← NewerPage 17 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.