Focus Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2.970 | 3.030 | 2.840 | 2.860 | 2.756 | 777,216 |
| 2025-11-11 | 2.750 | 2.970 | 2.750 | 2.970 | 2.862 | 1,044,208 |
| 2025-11-10 | 2.680 | 2.810 | 2.680 | 2.750 | 2.650 | 455,513 |
| 2025-11-07 | 2.700 | 2.810 | 2.630 | 2.640 | 2.544 | 513,326 |
| 2025-11-06 | 2.380 | 2.800 | 2.380 | 2.770 | 2.669 | 964,987 |
| 2025-11-05 | 2.400 | 2.510 | 2.310 | 2.430 | 2.342 | 792,939 |
| 2025-11-04 | 2.500 | 2.590 | 2.360 | 2.560 | 2.467 | 754,833 |
| 2025-11-03 | 2.630 | 2.660 | 2.410 | 2.510 | 2.419 | 1,030,658 |
| 2025-10-31 | 2.520 | 2.720 | 2.520 | 2.590 | 2.496 | 713,601 |
| 2025-10-30 | 2.520 | 2.580 | 2.340 | 2.490 | 2.400 | 873,744 |
| 2025-10-29 | 2.300 | 2.600 | 2.270 | 2.590 | 2.496 | 2,123,589 |
| 2025-10-28 | 2.150 | 2.630 | 2.120 | 2.220 | 2.139 | 3,634,545 |
| 2025-10-27 | 2.020 | 2.140 | 1.940 | 2.130 | 2.053 | 1,086,562 |
| 2025-10-24 | 2.110 | 2.110 | 1.950 | 1.980 | 1.908 | 1,356,181 |
| 2025-10-23 | 2.080 | 2.160 | 2.030 | 2.100 | 2.024 | 1,249,960 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| 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.