Fortuna Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	0.032	0.032	0.031	0.031	0.930	223,093
2022-05-02	0.034	0.034	0.032	0.032	0.960	160,552
2022-04-29	0.034	0.035	0.033	0.034	1.020	152,497
2022-04-28	0.032	0.035	0.032	0.034	1.020	534,931
2022-04-27	0.031	0.034	0.031	0.032	0.960	699,056
2022-04-26	0.032	0.032	0.031	0.032	0.960	223,383
2022-04-22	0.031	0.033	0.030	0.032	0.960	356,993
2022-04-21	0.033	0.034	0.032	0.032	0.960	605,627
2022-04-20	0.037	0.037	0.032	0.034	1.020	990,409
2022-04-19	0.040	0.040	0.035	0.036	1.080	703,874
2022-04-14	0.036	0.037	0.034	0.036	1.080	110,421
2022-04-13	0.034	0.036	0.034	0.036	1.080	531,973
2022-04-12	0.037	0.037	0.034	0.034	1.020	672,856
2022-04-11	0.038	0.038	0.036	0.036	1.080	335,391
2022-04-08	0.040	0.043	0.036	0.036	1.080	934,903
2022-04-07	0.039	0.041	0.039	0.039	1.170	579,676
2022-04-06	0.040	0.040	0.037	0.037	1.110	506,054
2022-04-05	0.041	0.045	0.038	0.039	1.170	2,187,193
2022-04-04	0.037	0.040	0.036	0.038	1.140	1,502,337
2022-04-01	0.031	0.036	0.031	0.034	1.020	795,451
2022-03-31	0.031	0.033	0.030	0.031	0.930	376,580
2022-03-30	0.031	0.031	0.029	0.029	0.870	265,296
2022-03-29	0.030	0.032	0.030	0.032	0.960	532,156
2022-03-28	0.032	0.032	0.030	0.031	0.930	230,057
2022-03-25	0.033	0.034	0.030	0.031	0.930	355,606
2022-03-24	0.034	0.037	0.032	0.033	0.990	575,505
2022-03-23	0.031	0.036	0.031	0.035	1.050	1,063,967
2022-03-22	0.033	0.034	0.029	0.031	0.930	1,583,429
2022-03-21	0.031	0.036	0.030	0.033	0.990	4,161,057
2022-03-17	0.026	0.027	0.025	0.026	0.780	229,530
2022-03-16	0.024	0.025	0.024	0.025	0.750	372,952
2022-03-15	0.025	0.025	0.023	0.023	0.690	265,827
2022-03-14	0.025	0.025	0.025	0.025	0.750	37,538
2022-03-11	0.026	0.026	0.024	0.024	0.720	170,247
2022-03-10	0.026	0.028	0.025	0.026	0.780	124,034
2022-03-09	0.025	0.026	0.024	0.026	0.780	226,377
2022-03-08	0.025	0.025	0.023	0.023	0.690	456,434
2022-03-07	0.028	0.028	0.025	0.026	0.765	95,163
2022-03-04	0.026	0.028	0.026	0.026	0.780	230,129
2022-03-03	0.030	0.031	0.026	0.026	0.780	545,441
2022-03-02	0.027	0.030	0.026	0.028	0.840	496,167
2022-03-01	0.027	0.027	0.027	0.027	0.810	49,060
2022-02-28	0.028	0.028	0.026	0.027	0.810	226,226
2022-02-25	0.026	0.028	0.026	0.026	0.780	208,730
2022-02-24	0.027	0.028	0.024	0.025	0.750	502,913
2022-02-23	0.027	0.029	0.027	0.029	0.870	297,338
2022-02-22	0.030	0.030	0.025	0.026	0.780	733,239
2022-02-21	0.031	0.033	0.030	0.031	0.930	366,162
2022-02-18	0.032	0.033	0.031	0.032	0.960	239,946
2022-02-17	0.033	0.034	0.031	0.032	0.960	454,977
2022-02-16	0.034	0.036	0.033	0.033	0.990	428,558
2022-02-15	0.036	0.037	0.032	0.032	0.960	580,515
2022-02-14	0.037	0.039	0.035	0.035	1.050	512,712
2022-02-11	0.037	0.041	0.036	0.037	1.110	1,117,688
2022-02-10	0.035	0.041	0.035	0.037	1.110	1,239,292
2022-02-09	0.037	0.042	0.033	0.034	1.020	1,137,933
2022-02-08	0.037	0.040	0.035	0.036	1.080	937,853
2022-02-07	0.032	0.040	0.030	0.038	1.140	2,495,296
2022-02-04	0.025	0.032	0.025	0.032	0.960	2,710,437
2022-02-03	0.026	0.027	0.025	0.025	0.750	219,355

← NewerPage 19 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.