Fortuna Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	0.018	0.019	0.017	0.019	0.570	123,573
2023-04-18	0.017	0.018	0.017	0.017	0.510	76,544
2023-04-17	0.019	0.019	0.017	0.017	0.510	98,307
2023-04-14	0.017	0.018	0.017	0.018	0.540	161,866
2023-04-13	0.018	0.018	0.017	0.017	0.510	77,287
2023-04-12	0.017	0.018	0.017	0.018	0.525	11,812
2023-04-11	0.019	0.019	0.017	0.017	0.510	169,497
2023-04-06	0.018	0.018	0.017	0.018	0.525	12,579
2023-04-05	0.019	0.019	0.018	0.018	0.540	104,922
2023-04-04	0.020	0.020	0.019	0.019	0.570	121,618
2023-04-03	0.021	0.022	0.020	0.020	0.600	184,727
2023-03-31	0.020	0.020	0.019	0.020	0.600	394,567
2023-03-30	0.019	0.020	0.018	0.019	0.570	631,419
2023-03-29	0.016	0.018	0.016	0.018	0.540	151,194
2023-03-28	0.014	0.016	0.014	0.016	0.465	54,749
2023-03-27	0.015	0.015	0.014	0.014	0.420	29,770
2023-03-24	0.015	0.016	0.015	0.015	0.450	100,165
2023-03-23	0.015	0.016	0.014	0.014	0.420	50,036
2023-03-22	0.015	0.017	0.015	0.017	0.510	123,069
2023-03-21	0.016	0.016	0.015	0.015	0.450	51,645
2023-03-20	0.016	0.016	0.016	0.016	0.480	18,354
2023-03-17	0.017	0.017	0.017	0.017	0.510	4,167
2023-03-16	0.018	0.018	0.017	0.017	0.510	182,138
2023-03-15	0.017	0.017	0.016	0.017	0.510	42,133
2023-03-14	0.016	0.017	0.016	0.016	0.480	132,068
2023-03-13	0.017	0.017	0.016	0.016	0.480	66,845
2023-03-10	0.017	0.018	0.017	0.017	0.510	71,499
2023-03-09	0.018	0.019	0.017	0.018	0.540	85,199
2023-03-08	0.017	0.018	0.016	0.018	0.540	84,747
2023-03-07	0.019	0.019	0.016	0.016	0.480	206,396
2023-03-06	0.018	0.018	0.018	0.018	0.540	33,729
2023-03-03	0.019	0.019	0.018	0.018	0.540	101,128
2023-03-02	0.019	0.019	0.018	0.018	0.540	55,970
2023-03-01	0.018	0.018	0.018	0.018	0.540	44,788
2023-02-28	0.020	0.020	0.018	0.019	0.570	50,668
2023-02-27	0.019	0.020	0.019	0.019	0.570	75,640
2023-02-24	0.019	0.020	0.019	0.020	0.600	5,734
2023-02-23	0.020	0.020	0.019	0.019	0.570	127,087
2023-02-22	0.020	0.020	0.019	0.019	0.570	35,804
2023-02-21	0.020	0.021	0.020	0.020	0.600	118,236
2023-02-20	0.020	0.022	0.020	0.020	0.600	318,881
2023-02-17	0.020	0.021	0.020	0.020	0.600	145,336
2023-02-16	0.022	0.022	0.020	0.020	0.600	369,309
2023-02-15	0.022	0.024	0.021	0.022	0.660	173,844
2023-02-14	0.023	0.023	0.021	0.022	0.660	163,619
2023-02-13	0.023	0.023	0.022	0.023	0.690	279,594
2023-02-10	0.025	0.025	0.023	0.023	0.690	573,499
2023-02-09	0.027	0.027	0.025	0.026	0.780	128,524
2023-02-08	0.023	0.028	0.023	0.026	0.780	566,559
2023-02-07	0.022	0.025	0.022	0.024	0.720	356,571
2023-02-06	0.023	0.023	0.022	0.022	0.660	190,580
2023-02-03	0.022	0.023	0.021	0.021	0.630	264,316
2023-02-02	0.019	0.021	0.019	0.020	0.600	366,859
2023-02-01	0.019	0.020	0.019	0.019	0.570	580,895
2023-01-27	0.023	0.023	0.021	0.021	0.630	275,968
2023-01-25	0.021	0.023	0.021	0.023	0.690	209,294
2023-01-24	0.021	0.021	0.020	0.021	0.630	128,492
2023-01-23	0.021	0.021	0.020	0.020	0.600	544,328
2023-01-20	0.023	0.024	0.021	0.022	0.660	580,600
2023-01-19	0.022	0.023	0.021	0.022	0.660	72,060

← NewerPage 15 of 21 · 1,213 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.