Flagship Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.545	0.585	0.505	0.550	0.550	1,540,590
2022-01-25	0.585	0.585	0.505	0.525	0.525	1,512,315
2022-01-24	0.640	0.640	0.580	0.585	0.585	1,320,775
2022-01-21	0.690	0.695	0.660	0.660	0.660	399,233
2022-01-20	0.690	0.730	0.685	0.690	0.690	496,970
2022-01-19	0.705	0.705	0.660	0.690	0.690	1,328,571
2022-01-18	0.690	0.750	0.685	0.720	0.720	1,453,855
2022-01-17	0.680	0.740	0.645	0.680	0.680	1,821,681
2022-01-14	0.550	0.655	0.550	0.640	0.640	3,153,790
2022-01-13	0.530	0.565	0.530	0.540	0.540	882,637
2022-01-12	0.520	0.530	0.515	0.525	0.525	95,310
2022-01-11	0.540	0.540	0.505	0.505	0.505	122,755
2022-01-10	0.520	0.535	0.510	0.525	0.525	153,558
2022-01-07	0.520	0.530	0.500	0.510	0.510	151,487
2022-01-06	0.535	0.535	0.500	0.520	0.520	333,859
2022-01-05	0.560	0.590	0.540	0.540	0.540	308,961
2022-01-04	0.495	0.570	0.490	0.555	0.555	642,308
2021-12-31	0.485	0.500	0.485	0.495	0.495	58,350
2021-12-30	0.505	0.505	0.490	0.490	0.490	66,885
2021-12-29	0.480	0.505	0.480	0.505	0.505	345,774
2021-12-24	0.465	0.475	0.460	0.473	0.473	175,084
2021-12-23	0.450	0.465	0.450	0.460	0.460	23,107
2021-12-22	0.450	0.450	0.450	0.450	0.450	50,966
2021-12-21	0.455	0.455	0.435	0.450	0.450	124,351
2021-12-20	0.450	0.465	0.440	0.455	0.455	343,352
2021-12-17	0.455	0.455	0.445	0.445	0.445	55,758
2021-12-16	0.450	0.460	0.450	0.455	0.455	42,246
2021-12-15	0.455	0.465	0.440	0.440	0.440	183,339
2021-12-14	0.480	0.480	0.455	0.455	0.455	94,788
2021-12-13	0.445	0.470	0.445	0.470	0.470	261,393
2021-12-10	0.450	0.455	0.445	0.445	0.445	83,537
2021-12-09	0.470	0.470	0.450	0.450	0.450	58,708
2021-12-08	0.430	0.480	0.430	0.460	0.460	418,722
2021-12-07	0.425	0.440	0.415	0.420	0.420	638,335
2021-12-06	0.450	0.455	0.420	0.420	0.420	675,154
2021-12-03	0.490	0.530	0.450	0.460	0.460	1,455,065
2021-12-02	0.480	0.485	0.460	0.465	0.465	389,612
2021-12-01	0.460	0.500	0.460	0.480	0.480	133,945
2021-11-30	0.480	0.485	0.465	0.470	0.470	241,728
2021-11-29	0.470	0.480	0.460	0.470	0.470	827,225
2021-11-26	0.490	0.515	0.475	0.475	0.475	631,924
2021-11-25	0.505	0.510	0.495	0.500	0.500	359,659
2021-11-24	0.520	0.520	0.500	0.505	0.505	327,270
2021-11-23	0.485	0.520	0.485	0.515	0.515	428,887
2021-11-22	0.480	0.500	0.475	0.500	0.500	439,959
2021-11-19	0.505	0.505	0.470	0.500	0.500	630,666
2021-11-18	0.485	0.505	0.480	0.505	0.505	269,089
2021-11-17	0.500	0.500	0.480	0.480	0.480	210,612
2021-11-16	0.510	0.510	0.490	0.495	0.495	338,513
2021-11-15	0.480	0.520	0.480	0.510	0.510	883,769
2021-11-12	0.480	0.485	0.470	0.475	0.475	297,530
2021-11-11	0.465	0.495	0.465	0.470	0.470	451,727
2021-11-10	0.480	0.480	0.460	0.465	0.465	723,908
2021-11-09	0.495	0.495	0.475	0.480	0.480	427,599
2021-11-08	0.510	0.510	0.475	0.495	0.495	800,442
2021-11-05	0.505	0.535	0.500	0.500	0.500	1,040,529
2021-11-04	0.540	0.540	0.480	0.500	0.500	1,529,628
2021-11-03	0.520	0.535	0.500	0.535	0.535	571,939
2021-11-02	0.525	0.550	0.510	0.515	0.515	328,455
2021-11-01	0.505	0.530	0.500	0.530	0.530	321,057

← NewerPage 21 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.