Flagship Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.540	0.545	0.510	0.545	0.545	407,529
2022-04-22	0.560	0.560	0.525	0.550	0.550	359,637
2022-04-21	0.590	0.600	0.570	0.570	0.570	90,647
2022-04-20	0.595	0.595	0.570	0.570	0.570	80,970
2022-04-19	0.565	0.595	0.555	0.590	0.590	300,565
2022-04-14	0.535	0.555	0.535	0.550	0.550	177,403
2022-04-13	0.535	0.535	0.530	0.530	0.530	34,338
2022-04-12	0.535	0.535	0.520	0.530	0.530	111,703
2022-04-11	0.550	0.555	0.535	0.540	0.540	63,132
2022-04-08	0.550	0.560	0.530	0.535	0.535	173,401
2022-04-07	0.545	0.560	0.545	0.560	0.560	48,260
2022-04-06	0.550	0.550	0.530	0.550	0.550	271,740
2022-04-05	0.575	0.580	0.540	0.550	0.550	461,867
2022-04-04	0.560	0.585	0.560	0.570	0.570	288,956
2022-04-01	0.545	0.570	0.530	0.560	0.560	325,929
2022-03-31	0.520	0.545	0.515	0.545	0.545	133,497
2022-03-30	0.530	0.530	0.520	0.520	0.520	58,800
2022-03-29	0.530	0.535	0.510	0.530	0.530	232,296
2022-03-28	0.575	0.575	0.515	0.515	0.515	803,553
2022-03-25	0.585	0.600	0.585	0.585	0.585	188,155
2022-03-24	0.585	0.590	0.580	0.580	0.580	68,870
2022-03-23	0.565	0.605	0.555	0.585	0.585	713,566
2022-03-22	0.510	0.545	0.510	0.545	0.545	246,160
2022-03-21	0.510	0.520	0.510	0.520	0.520	21,863
2022-03-18	0.495	0.515	0.495	0.510	0.510	141,555
2022-03-17	0.495	0.500	0.495	0.495	0.495	46,723
2022-03-16	0.495	0.505	0.490	0.495	0.495	163,351
2022-03-15	0.510	0.510	0.485	0.505	0.505	267,211
2022-03-14	0.515	0.530	0.510	0.510	0.510	112,405
2022-03-11	0.510	0.515	0.510	0.515	0.515	22,528
2022-03-10	0.520	0.530	0.510	0.515	0.515	248,696
2022-03-09	0.495	0.520	0.495	0.515	0.515	135,331
2022-03-08	0.500	0.500	0.475	0.495	0.495	209,245
2022-03-07	0.525	0.525	0.505	0.510	0.510	141,841
2022-03-04	0.520	0.540	0.510	0.530	0.530	95,161
2022-03-03	0.530	0.540	0.510	0.520	0.520	103,341
2022-03-02	0.520	0.545	0.513	0.520	0.520	323,697
2022-03-01	0.490	0.520	0.490	0.510	0.510	123,909
2022-02-28	0.495	0.515	0.475	0.480	0.480	182,012
2022-02-25	0.480	0.520	0.470	0.490	0.490	588,503
2022-02-24	0.515	0.520	0.460	0.460	0.460	355,869
2022-02-23	0.490	0.540	0.490	0.515	0.515	165,616
2022-02-22	0.535	0.535	0.490	0.500	0.500	516,316
2022-02-21	0.545	0.560	0.540	0.540	0.540	100,416
2022-02-18	0.550	0.565	0.540	0.560	0.560	178,624
2022-02-17	0.560	0.575	0.560	0.560	0.560	42,533
2022-02-16	0.560	0.585	0.560	0.585	0.585	108,572
2022-02-15	0.563	0.563	0.540	0.545	0.545	143,355
2022-02-14	0.580	0.580	0.550	0.550	0.550	262,779
2022-02-11	0.585	0.585	0.565	0.575	0.575	255,274
2022-02-10	0.610	0.610	0.585	0.585	0.585	162,134
2022-02-09	0.600	0.620	0.570	0.600	0.600	418,017
2022-02-08	0.585	0.605	0.585	0.590	0.590	78,177
2022-02-07	0.625	0.630	0.575	0.590	0.590	319,896
2022-02-04	0.575	0.615	0.575	0.610	0.610	144,655
2022-02-03	0.615	0.615	0.575	0.575	0.575	251,874
2022-02-02	0.645	0.645	0.605	0.615	0.615	179,988
2022-02-01	0.650	0.650	0.610	0.615	0.615	431,628
2022-01-31	0.600	0.650	0.590	0.630	0.630	635,067
2022-01-28	0.550	0.580	0.530	0.575	0.575	395,185

← NewerPage 20 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.