Fortuna Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-14	0.019	0.019	0.018	0.019	0.570	124,150
2023-07-13	0.019	0.019	0.018	0.019	0.555	53,104
2023-07-12	0.019	0.019	0.018	0.018	0.540	41,502
2023-07-11	0.018	0.019	0.018	0.019	0.570	52,662
2023-07-10	0.019	0.019	0.018	0.018	0.540	82,015
2023-07-07	0.020	0.021	0.018	0.018	0.540	378,157
2023-07-06	0.019	0.021	0.019	0.020	0.600	785,476
2023-07-05	0.017	0.019	0.017	0.019	0.570	523,964
2023-07-04	0.016	0.019	0.016	0.017	0.510	708,657
2023-07-03	0.016	0.016	0.015	0.015	0.450	150,608
2023-06-30	0.015	0.016	0.014	0.015	0.450	67,842
2023-06-29	0.015	0.015	0.014	0.015	0.450	123,100
2023-06-28	0.015	0.016	0.015	0.015	0.450	82,157
2023-06-27	0.015	0.015	0.015	0.015	0.450	73,440
2023-06-26	0.016	0.016	0.015	0.015	0.450	123,118
2023-06-23	0.016	0.016	0.015	0.016	0.480	136,887
2023-06-22	0.016	0.016	0.015	0.015	0.450	54,409
2023-06-21	0.014	0.016	0.014	0.016	0.480	38,678
2023-06-20	0.014	0.016	0.014	0.014	0.420	123,934
2023-06-19	0.015	0.015	0.014	0.015	0.435	325,799
2023-06-16	0.015	0.016	0.015	0.015	0.450	120,654
2023-06-15	0.016	0.016	0.015	0.015	0.450	44,311
2023-06-14	0.016	0.017	0.015	0.016	0.480	90,658
2023-06-13	0.016	0.017	0.015	0.015	0.450	133,068
2023-06-09	0.016	0.017	0.016	0.016	0.480	105,550
2023-06-08	0.017	0.017	0.015	0.017	0.510	104,843
2023-06-07	0.016	0.017	0.015	0.016	0.480	48,592
2023-06-06	0.017	0.017	0.015	0.015	0.450	33,234
2023-06-05	0.017	0.017	0.015	0.016	0.480	102,360
2023-06-02	0.017	0.017	0.016	0.016	0.480	121,624
2023-06-01	0.016	0.018	0.015	0.017	0.510	390,608
2023-05-31	0.016	0.016	0.015	0.015	0.450	26,970
2023-05-30	0.016	0.016	0.015	0.016	0.480	35,516
2023-05-29	0.016	0.016	0.015	0.015	0.450	97,553
2023-05-26	0.015	0.016	0.015	0.015	0.450	85,667
2023-05-25	0.015	0.016	0.015	0.015	0.450	132,995
2023-05-24	0.015	0.016	0.014	0.015	0.450	88,532
2023-05-23	0.016	0.016	0.015	0.015	0.450	33,485
2023-05-22	0.015	0.016	0.015	0.015	0.450	257,358
2023-05-19	0.016	0.016	0.015	0.015	0.450	61,681
2023-05-18	0.015	0.016	0.015	0.016	0.480	72,434
2023-05-17	0.016	0.017	0.015	0.015	0.450	237,155
2023-05-16	0.017	0.017	0.016	0.016	0.480	73,085
2023-05-15	0.018	0.018	0.016	0.017	0.510	235,078
2023-05-12	0.017	0.018	0.017	0.018	0.540	209,415
2023-05-11	0.018	0.019	0.017	0.017	0.510	174,754
2023-05-10	0.019	0.019	0.018	0.018	0.540	229,638
2023-05-09	0.017	0.019	0.017	0.019	0.570	491,233
2023-05-08	0.018	0.018	0.016	0.016	0.480	471,335
2023-05-05	0.019	0.020	0.018	0.018	0.540	903,616
2023-05-04	0.019	0.019	0.017	0.018	0.540	556,323
2023-05-03	0.017	0.019	0.017	0.018	0.540	422,689
2023-05-02	0.018	0.019	0.018	0.018	0.540	109,181
2023-05-01	0.018	0.018	0.017	0.018	0.540	126,875
2023-04-28	0.018	0.019	0.018	0.018	0.540	128,124
2023-04-27	0.018	0.018	0.017	0.018	0.540	113,798
2023-04-26	0.018	0.019	0.017	0.018	0.540	116,880
2023-04-24	0.018	0.019	0.018	0.019	0.570	61,495
2023-04-21	0.019	0.019	0.018	0.018	0.540	119,790
2023-04-20	0.018	0.018	0.018	0.018	0.540	101,196

← NewerPage 14 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.