Fortuna Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	0.022	0.023	0.021	0.022	0.660	72,060
2023-01-18	0.022	0.023	0.021	0.022	0.660	58,159
2023-01-17	0.023	0.023	0.021	0.021	0.630	27,323
2023-01-16	0.023	0.023	0.022	0.022	0.660	135,761
2023-01-13	0.023	0.024	0.022	0.023	0.690	95,043
2023-01-12	0.022	0.023	0.022	0.023	0.675	35,324
2023-01-11	0.022	0.023	0.021	0.021	0.630	58,846
2023-01-10	0.023	0.023	0.021	0.022	0.660	62,166
2023-01-09	0.023	0.023	0.021	0.023	0.690	127,286
2023-01-06	0.022	0.023	0.022	0.022	0.660	58,561
2023-01-05	0.021	0.022	0.021	0.021	0.630	41,018
2023-01-04	0.022	0.022	0.021	0.021	0.630	37,657
2023-01-03	0.022	0.022	0.021	0.021	0.630	52,270
2022-12-30	0.022	0.022	0.021	0.021	0.630	49,286
2022-12-29	0.022	0.022	0.022	0.022	0.660	176,804
2022-12-28	0.023	0.023	0.022	0.022	0.660	38,482
2022-12-23	0.023	0.023	0.022	0.022	0.660	89,403
2022-12-22	0.023	0.024	0.022	0.022	0.660	110,542
2022-12-21	0.024	0.024	0.022	0.022	0.660	182,120
2022-12-20	0.024	0.025	0.023	0.023	0.690	79,997
2022-12-19	0.025	0.026	0.022	0.022	0.660	209,024
2022-12-16	0.022	0.027	0.021	0.025	0.750	453,074
2022-12-15	0.025	0.025	0.021	0.021	0.630	351,152
2022-12-14	0.035	0.035	0.023	0.024	0.720	1,651,518
2022-12-13	0.031	0.031	0.029	0.029	0.870	178,281
2022-12-12	0.031	0.031	0.030	0.030	0.900	62,456
2022-12-09	0.034	0.034	0.030	0.030	0.900	313,435
2022-12-08	0.031	0.031	0.031	0.031	0.930	15,583
2022-12-07	0.031	0.032	0.030	0.030	0.900	93,955
2022-12-06	0.032	0.034	0.032	0.032	0.960	25,618
2022-12-05	0.031	0.032	0.031	0.031	0.930	80,190
2022-12-02	0.034	0.034	0.031	0.031	0.930	201,676
2022-12-01	0.035	0.035	0.033	0.033	0.990	103,233
2022-11-30	0.034	0.035	0.034	0.035	1.050	108,513
2022-11-29	0.034	0.034	0.033	0.034	1.020	104,081
2022-11-28	0.035	0.035	0.035	0.035	1.050	56,576
2022-11-25	0.036	0.036	0.035	0.035	1.050	243,998
2022-11-24	0.033	0.035	0.033	0.035	1.050	50,523
2022-11-23	0.033	0.035	0.033	0.033	0.990	95,201
2022-11-22	0.033	0.035	0.033	0.034	1.020	84,272
2022-11-21	0.034	0.034	0.033	0.033	0.990	69,709
2022-11-18	0.034	0.035	0.033	0.034	1.020	99,691
2022-11-17	0.033	0.035	0.033	0.033	0.990	70,655
2022-11-16	0.036	0.037	0.033	0.034	1.020	180,768
2022-11-15	0.038	0.038	0.034	0.036	1.080	103,288
2022-11-14	0.037	0.039	0.036	0.038	1.140	298,873
2022-11-11	0.036	0.036	0.035	0.036	1.080	167,517
2022-11-10	0.033	0.035	0.033	0.033	0.990	102,656
2022-11-09	0.033	0.035	0.032	0.034	1.020	184,714
2022-11-08	0.035	0.035	0.033	0.035	1.050	54,274
2022-11-07	0.037	0.037	0.033	0.033	0.990	110,265
2022-11-04	0.036	0.037	0.035	0.035	1.050	122,680
2022-11-03	0.032	0.037	0.032	0.036	1.080	142,776
2022-11-02	0.031	0.035	0.031	0.032	0.960	185,393
2022-11-01	0.030	0.030	0.028	0.030	0.900	107,508
2022-10-31	0.030	0.032	0.029	0.029	0.870	205,231
2022-10-28	0.030	0.030	0.028	0.030	0.900	479,145
2022-10-27	0.035	0.035	0.031	0.031	0.930	372,611
2022-10-26	0.036	0.036	0.035	0.035	1.050	89,473
2022-10-25	0.038	0.038	0.035	0.036	1.080	224,134

← NewerPage 16 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.