Focus Minerals Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-29	0.280	0.280	0.280	0.280	0.270	0
2021-10-28	0.285	0.285	0.280	0.280	0.270	89,281
2021-10-27	0.285	0.285	0.285	0.285	0.275	1,000
2021-10-26	0.285	0.285	0.285	0.285	0.275	0
2021-10-25	0.285	0.285	0.285	0.285	0.275	23,456
2021-10-22	0.270	0.285	0.270	0.285	0.275	290,582
2021-10-21	0.280	0.280	0.280	0.280	0.270	72,604
2021-10-20	0.280	0.280	0.275	0.280	0.270	153,897
2021-10-19	0.280	0.285	0.280	0.285	0.275	64,257
2021-10-18	0.260	0.280	0.260	0.280	0.270	412,694
2021-10-15	0.250	0.250	0.250	0.250	0.241	4,603
2021-10-14	0.255	0.260	0.255	0.260	0.251	13,670

← NewerPage 22 of 22 · 1,272 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-09-15	0.0800 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.