Fortuna Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.038	0.039	0.036	0.036	1.080	228,612
2022-10-21	0.036	0.037	0.036	0.037	1.110	531,123
2022-10-20	0.040	0.040	0.036	0.036	1.080	343,218
2022-10-19	0.040	0.042	0.039	0.039	1.170	271,614
2022-10-18	0.039	0.041	0.038	0.040	1.200	213,119
2022-10-17	0.038	0.041	0.038	0.039	1.170	218,354
2022-10-14	0.035	0.037	0.035	0.037	1.110	124,067
2022-10-13	0.037	0.037	0.035	0.035	1.050	181,558
2022-10-12	0.036	0.037	0.035	0.036	1.080	190,214
2022-10-11	0.037	0.038	0.036	0.036	1.080	164,920
2022-10-10	0.039	0.039	0.037	0.038	1.140	123,220
2022-10-07	0.042	0.043	0.039	0.039	1.170	348,428
2022-10-06	0.037	0.044	0.037	0.043	1.290	486,634
2022-10-05	0.039	0.041	0.038	0.038	1.140	231,934
2022-10-04	0.037	0.040	0.037	0.039	1.170	206,879
2022-10-03	0.038	0.038	0.035	0.036	1.080	204,386
2022-09-30	0.038	0.040	0.036	0.038	1.140	237,988
2022-09-29	0.037	0.039	0.037	0.039	1.170	370,446
2022-09-28	0.039	0.041	0.035	0.035	1.050	465,166
2022-09-27	0.039	0.043	0.039	0.039	1.170	348,878
2022-09-26	0.041	0.041	0.038	0.040	1.200	783,449
2022-09-23	0.049	0.049	0.042	0.043	1.290	742,696
2022-09-21	0.046	0.055	0.045	0.049	1.470	725,060
2022-09-20	0.054	0.056	0.046	0.046	1.380	1,013,226
2022-09-19	0.054	0.056	0.053	0.053	1.590	209,371
2022-09-16	0.059	0.059	0.053	0.054	1.620	445,163
2022-09-15	0.055	0.059	0.055	0.058	1.740	487,257
2022-09-14	0.051	0.056	0.050	0.054	1.620	453,460
2022-09-13	0.057	0.058	0.053	0.054	1.620	714,261
2022-09-12	0.057	0.060	0.055	0.056	1.680	820,212
2022-09-09	0.056	0.057	0.053	0.056	1.680	440,197
2022-09-08	0.053	0.057	0.052	0.056	1.680	473,101
2022-09-07	0.058	0.060	0.049	0.051	1.530	1,289,470
2022-09-06	0.055	0.061	0.054	0.058	1.740	896,155
2022-09-05	0.064	0.068	0.055	0.056	1.680	2,067,812
2022-09-02	0.050	0.060	0.050	0.060	1.800	1,747,930
2022-09-01	0.044	0.049	0.043	0.049	1.470	1,091,824
2022-08-31	0.050	0.051	0.044	0.046	1.380	1,073,255
2022-08-30	0.052	0.056	0.051	0.052	1.560	1,590,012
2022-08-29	0.046	0.053	0.045	0.051	1.530	1,482,902
2022-08-26	0.045	0.048	0.044	0.048	1.440	1,561,548
2022-08-25	0.043	0.045	0.041	0.042	1.260	348,350
2022-08-24	0.040	0.047	0.040	0.044	1.320	1,559,633
2022-08-23	0.038	0.041	0.037	0.038	1.140	788,811
2022-08-22	0.038	0.045	0.038	0.039	1.170	1,740,858
2022-08-19	0.032	0.040	0.031	0.040	1.200	880,882
2022-08-18	0.034	0.034	0.031	0.033	0.990	689,690
2022-08-17	0.028	0.034	0.027	0.031	0.930	564,865
2022-08-16	0.030	0.030	0.028	0.028	0.840	252,468
2022-08-15	0.029	0.029	0.027	0.028	0.840	169,355
2022-08-12	0.030	0.030	0.027	0.029	0.870	234,905
2022-08-11	0.031	0.033	0.029	0.030	0.900	789,580
2022-08-10	0.024	0.031	0.024	0.029	0.870	1,035,596
2022-08-09	0.024	0.025	0.024	0.024	0.720	154,668
2022-08-08	0.021	0.024	0.021	0.023	0.690	274,920
2022-08-05	0.023	0.023	0.021	0.021	0.630	363,477
2022-08-04	0.018	0.023	0.018	0.022	0.660	779,506
2022-08-03	0.015	0.019	0.015	0.018	0.525	416,032
2022-07-29	0.016	0.018	0.016	0.016	0.480	88,678
2022-07-28	0.015	0.017	0.015	0.016	0.480	193,323

← NewerPage 17 of 21 · 1,214 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.