Flagship Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.390	0.390	0.370	0.370	0.370	9,285
2022-07-19	0.375	0.380	0.375	0.380	0.380	47,592
2022-07-18	0.385	0.385	0.378	0.380	0.380	8,026
2022-07-15	0.375	0.375	0.375	0.375	0.375	977
2022-07-14	0.385	0.385	0.385	0.385	0.385	7,583
2022-07-13	0.385	0.400	0.360	0.400	0.400	41,869
2022-07-12	0.395	0.405	0.395	0.405	0.405	14,114
2022-07-11	0.410	0.410	0.385	0.385	0.385	27,481
2022-07-08	0.380	0.405	0.380	0.405	0.405	45,712
2022-07-07	0.400	0.400	0.375	0.375	0.375	233,896
2022-07-06	0.425	0.425	0.400	0.400	0.400	293,969
2022-07-05	0.430	0.435	0.425	0.425	0.425	96,742
2022-07-04	0.430	0.435	0.420	0.430	0.430	92,586
2022-07-01	0.435	0.435	0.420	0.425	0.425	122,665
2022-06-30	0.440	0.440	0.400	0.435	0.435	184,024
2022-06-29	0.470	0.470	0.420	0.440	0.440	202,051
2022-06-28	0.540	0.550	0.450	0.470	0.470	684,614
2022-06-27	0.500	0.520	0.500	0.505	0.505	155,595
2022-06-24	0.430	0.480	0.430	0.470	0.470	108,876
2022-06-23	0.445	0.460	0.420	0.460	0.460	17,426
2022-06-22	0.465	0.465	0.430	0.445	0.445	154,269
2022-06-21	0.430	0.480	0.430	0.460	0.460	154,521
2022-06-20	0.495	0.495	0.455	0.455	0.455	156,432
2022-06-17	0.485	0.490	0.460	0.490	0.490	51,003
2022-06-16	0.470	0.525	0.470	0.500	0.500	330,509
2022-06-15	0.440	0.455	0.440	0.445	0.445	412,332
2022-06-14	0.435	0.435	0.380	0.435	0.435	318,640
2022-06-10	0.500	0.500	0.470	0.470	0.470	79,487
2022-06-09	0.525	0.545	0.500	0.500	0.500	158,970
2022-06-08	0.530	0.530	0.500	0.530	0.530	389,172
2022-06-07	0.510	0.545	0.510	0.533	0.533	23,605
2022-06-06	0.535	0.540	0.515	0.540	0.540	139,033
2022-06-03	0.545	0.550	0.540	0.550	0.550	95,202
2022-06-02	0.500	0.545	0.500	0.545	0.545	159,522
2022-06-01	0.505	0.545	0.485	0.485	0.485	271,419
2022-05-31	0.505	0.520	0.485	0.515	0.515	186,406
2022-05-30	0.500	0.505	0.500	0.505	0.505	35,375
2022-05-27	0.515	0.515	0.470	0.475	0.475	146,705
2022-05-26	0.500	0.510	0.480	0.480	0.480	17,357
2022-05-25	0.515	0.515	0.500	0.500	0.500	7,913
2022-05-24	0.500	0.515	0.500	0.515	0.515	100,685
2022-05-23	0.500	0.520	0.460	0.460	0.460	80,230
2022-05-20	0.480	0.515	0.480	0.490	0.490	38,080
2022-05-19	0.500	0.500	0.460	0.480	0.480	100,919
2022-05-18	0.485	0.535	0.485	0.510	0.510	83,661
2022-05-17	0.440	0.450	0.440	0.450	0.450	28,641
2022-05-16	0.440	0.470	0.435	0.435	0.435	118,888
2022-05-13	0.440	0.485	0.435	0.445	0.445	63,919
2022-05-12	0.460	0.470	0.435	0.450	0.450	110,628
2022-05-11	0.465	0.480	0.440	0.450	0.450	169,835
2022-05-10	0.450	0.485	0.410	0.465	0.465	237,398
2022-05-09	0.495	0.500	0.450	0.450	0.450	150,790
2022-05-06	0.515	0.540	0.480	0.490	0.490	286,363
2022-05-05	0.495	0.530	0.495	0.530	0.530	130,600
2022-05-04	0.520	0.525	0.480	0.495	0.495	197,101
2022-05-03	0.520	0.530	0.510	0.510	0.510	77,705
2022-05-02	0.515	0.530	0.515	0.530	0.530	160,805
2022-04-29	0.530	0.540	0.530	0.540	0.540	45,735
2022-04-28	0.560	0.560	0.535	0.550	0.550	16,651
2022-04-27	0.535	0.560	0.525	0.560	0.560	188,705

← NewerPage 19 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.