Fortuna Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	0.017	0.017	0.015	0.015	0.450	185,837
2022-07-26	0.018	0.018	0.016	0.016	0.480	98,354
2022-07-25	0.016	0.017	0.015	0.017	0.510	56,941
2022-07-22	0.015	0.016	0.015	0.016	0.480	83,303
2022-07-21	0.017	0.017	0.016	0.016	0.480	6,824
2022-07-20	0.015	0.016	0.015	0.016	0.480	180,539
2022-07-19	0.016	0.016	0.014	0.014	0.420	55,396
2022-07-18	0.016	0.016	0.015	0.015	0.450	30,437
2022-07-15	0.016	0.016	0.015	0.015	0.450	32,077
2022-07-14	0.015	0.015	0.014	0.015	0.450	25,728
2022-07-13	0.015	0.015	0.014	0.015	0.450	61,887
2022-07-12	0.015	0.015	0.014	0.014	0.420	68,454
2022-07-11	0.016	0.016	0.015	0.015	0.450	39,535
2022-07-08	0.017	0.018	0.015	0.016	0.480	500,539
2022-07-07	0.018	0.018	0.017	0.018	0.525	11,004
2022-07-06	0.019	0.019	0.018	0.018	0.540	18,066
2022-07-05	0.018	0.019	0.018	0.019	0.570	31,863
2022-07-04	0.017	0.018	0.017	0.018	0.540	79,619
2022-07-01	0.016	0.017	0.016	0.016	0.480	28,465
2022-06-30	0.016	0.017	0.015	0.017	0.510	114,828
2022-06-29	0.016	0.017	0.016	0.016	0.480	83,373
2022-06-28	0.016	0.016	0.016	0.016	0.480	35,286
2022-06-27	0.016	0.018	0.015	0.016	0.480	238,170
2022-06-24	0.016	0.017	0.016	0.017	0.495	65,129
2022-06-23	0.016	0.017	0.015	0.015	0.450	148,108
2022-06-22	0.016	0.016	0.016	0.016	0.480	59,479
2022-06-21	0.016	0.016	0.015	0.016	0.480	52,329
2022-06-20	0.017	0.017	0.016	0.016	0.480	46,291
2022-06-17	0.017	0.017	0.016	0.017	0.510	54,075
2022-06-16	0.018	0.018	0.017	0.017	0.510	40,000
2022-06-15	0.017	0.017	0.016	0.016	0.480	58,088
2022-06-14	0.017	0.020	0.017	0.017	0.510	444,045
2022-06-10	0.021	0.021	0.018	0.018	0.540	352,116
2022-06-09	0.017	0.019	0.017	0.019	0.570	260,073
2022-06-08	0.019	0.019	0.018	0.018	0.540	154,552
2022-06-07	0.021	0.021	0.019	0.019	0.570	132,127
2022-06-06	0.022	0.022	0.020	0.020	0.600	132,200
2022-06-03	0.022	0.022	0.021	0.021	0.630	16,877
2022-06-02	0.023	0.023	0.022	0.022	0.660	243,931
2022-06-01	0.026	0.026	0.023	0.023	0.690	57,470
2022-05-31	0.025	0.025	0.024	0.025	0.750	19,305
2022-05-30	0.024	0.025	0.023	0.024	0.720	58,934
2022-05-27	0.024	0.025	0.024	0.024	0.720	44,001
2022-05-26	0.025	0.025	0.024	0.024	0.720	149,088
2022-05-25	0.025	0.025	0.025	0.025	0.750	128,363
2022-05-24	0.028	0.028	0.025	0.025	0.750	216,341
2022-05-23	0.030	0.030	0.027	0.027	0.810	291,350
2022-05-20	0.027	0.030	0.027	0.028	0.840	291,177
2022-05-19	0.025	0.026	0.025	0.026	0.780	114,282
2022-05-18	0.027	0.027	0.026	0.027	0.810	119,890
2022-05-17	0.025	0.027	0.025	0.027	0.810	96,043
2022-05-16	0.027	0.027	0.025	0.025	0.750	107,191
2022-05-13	0.027	0.027	0.025	0.026	0.780	258,020
2022-05-12	0.027	0.027	0.026	0.026	0.780	245,879
2022-05-11	0.029	0.030	0.027	0.027	0.810	575,496
2022-05-10	0.028	0.028	0.027	0.028	0.840	311,928
2022-05-09	0.030	0.031	0.027	0.028	0.840	306,081
2022-05-06	0.028	0.030	0.028	0.029	0.870	340,991
2022-05-05	0.030	0.030	0.027	0.030	0.900	451,278
2022-05-04	0.032	0.033	0.029	0.029	0.870	296,461

← NewerPage 18 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.