Fortuna Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	0.009	0.009	0.008	0.008	0.240	24,875
2023-10-05	0.009	0.009	0.008	0.008	0.240	16,751
2023-10-04	0.008	0.009	0.008	0.009	0.270	271,290
2023-10-03	0.008	0.009	0.008	0.009	0.255	22,000
2023-10-02	0.008	0.008	0.008	0.008	0.240	41,210
2023-09-29	0.008	0.008	0.008	0.008	0.240	35,580
2023-09-28	0.009	0.009	0.008	0.009	0.270	34,610
2023-09-27	0.009	0.009	0.008	0.008	0.240	57,917
2023-09-26	0.008	0.008	0.008	0.008	0.240	3,333
2023-09-25	0.008	0.009	0.008	0.008	0.240	13,304
2023-09-22	0.009	0.009	0.008	0.008	0.240	146,955
2023-09-21	0.010	0.010	0.009	0.009	0.270	16,241
2023-09-20	0.010	0.010	0.009	0.009	0.270	9,382
2023-09-19	0.009	0.010	0.009	0.009	0.270	135,915
2023-09-18	0.009	0.009	0.009	0.009	0.270	44,721
2023-09-15	0.010	0.010	0.009	0.009	0.270	57,785
2023-09-14	0.011	0.011	0.009	0.010	0.300	1,003,827
2023-09-13	0.011	0.011	0.011	0.011	0.330	75,436
2023-09-12	0.011	0.011	0.011	0.011	0.330	54,521
2023-09-11	0.013	0.013	0.011	0.011	0.330	259,002
2023-09-08	0.012	0.012	0.012	0.012	0.360	35,635
2023-09-07	0.013	0.013	0.013	0.013	0.390	46,092
2023-09-06	0.013	0.013	0.013	0.013	0.390	125,664
2023-09-05	0.014	0.014	0.013	0.013	0.390	45,508
2023-09-04	0.015	0.015	0.014	0.014	0.420	222,335
2023-09-01	0.014	0.014	0.013	0.014	0.420	392,443
2023-08-31	0.017	0.017	0.012	0.013	0.390	1,486,028
2023-08-30	0.015	0.016	0.015	0.015	0.450	29,669
2023-08-29	0.016	0.016	0.015	0.016	0.480	15,147
2023-08-28	0.016	0.016	0.016	0.016	0.480	47,376
2023-08-25	0.016	0.017	0.015	0.016	0.480	200,636
2023-08-24	0.018	0.018	0.016	0.016	0.480	132,327
2023-08-23	0.017	0.018	0.017	0.018	0.540	130,833
2023-08-22	0.017	0.017	0.017	0.017	0.510	13,208
2023-08-21	0.018	0.018	0.017	0.017	0.510	13,957
2023-08-18	0.017	0.018	0.017	0.017	0.510	25,594
2023-08-17	0.017	0.017	0.017	0.017	0.510	82,261
2023-08-16	0.017	0.017	0.017	0.017	0.510	117,700
2023-08-15	0.017	0.018	0.017	0.018	0.525	10,808
2023-08-14	0.019	0.019	0.017	0.018	0.540	43,940
2023-08-11	0.017	0.018	0.017	0.017	0.510	188,290
2023-08-10	0.017	0.017	0.016	0.016	0.480	112,604
2023-08-09	0.017	0.017	0.017	0.017	0.510	185,481
2023-08-08	0.018	0.018	0.017	0.017	0.510	132,633
2023-08-07	0.018	0.019	0.017	0.018	0.540	181,868
2023-08-04	0.019	0.020	0.018	0.019	0.570	41,078
2023-08-03	0.019	0.019	0.018	0.019	0.570	71,856
2023-08-02	0.019	0.020	0.019	0.019	0.570	209,846
2023-08-01	0.019	0.019	0.018	0.018	0.540	30,007
2023-07-31	0.019	0.019	0.017	0.019	0.570	98,413
2023-07-28	0.018	0.018	0.016	0.017	0.510	476,457
2023-07-27	0.021	0.021	0.018	0.018	0.540	305,295
2023-07-26	0.022	0.023	0.021	0.021	0.630	64,565
2023-07-25	0.022	0.023	0.021	0.022	0.660	103,488
2023-07-24	0.024	0.024	0.021	0.021	0.630	281,254
2023-07-21	0.023	0.023	0.022	0.023	0.690	104,587
2023-07-20	0.021	0.024	0.021	0.024	0.720	81,878
2023-07-19	0.024	0.024	0.021	0.021	0.630	352,835
2023-07-18	0.023	0.025	0.023	0.023	0.690	318,828
2023-07-17	0.019	0.023	0.019	0.022	0.660	603,738

← NewerPage 13 of 21 · 1,207 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.