Fortuna Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	0.025	0.027	0.025	0.025	0.750	440,431
2022-02-01	0.022	0.025	0.022	0.025	0.750	247,289
2022-01-31	0.022	0.022	0.022	0.022	0.660	54,504
2022-01-28	0.023	0.023	0.021	0.022	0.660	103,582
2022-01-27	0.023	0.023	0.021	0.022	0.660	146,767
2022-01-25	0.025	0.025	0.022	0.022	0.660	495,967
2022-01-24	0.025	0.026	0.025	0.026	0.765	216,962
2022-01-21	0.026	0.027	0.024	0.026	0.780	556,563
2022-01-20	0.025	0.026	0.025	0.026	0.780	356,258
2022-01-19	0.023	0.027	0.023	0.025	0.750	458,788
2022-01-18	0.024	0.025	0.023	0.024	0.720	245,590
2022-01-17	0.027	0.027	0.024	0.024	0.720	400,246
2022-01-14	0.025	0.027	0.024	0.027	0.810	571,887
2022-01-13	0.023	0.026	0.023	0.025	0.750	801,778
2022-01-12	0.024	0.024	0.022	0.023	0.690	441,411
2022-01-11	0.021	0.023	0.020	0.023	0.690	302,844
2022-01-10	0.020	0.020	0.020	0.020	0.600	103,506
2022-01-07	0.019	0.021	0.019	0.019	0.570	195,752
2022-01-06	0.022	0.022	0.019	0.019	0.570	302,459
2022-01-05	0.023	0.023	0.021	0.022	0.660	155,434
2022-01-04	0.022	0.023	0.021	0.021	0.630	175,965
2021-12-31	0.020	0.021	0.020	0.020	0.600	44,904
2021-12-30	0.022	0.022	0.020	0.020	0.600	165,868
2021-12-29	0.022	0.023	0.022	0.022	0.660	269,031
2021-12-24	0.020	0.022	0.020	0.022	0.660	97,573
2021-12-23	0.019	0.020	0.019	0.020	0.600	55,191
2021-12-22	0.018	0.019	0.018	0.018	0.540	57,447
2021-12-21	0.018	0.018	0.018	0.018	0.540	34,101
2021-12-20	0.019	0.020	0.018	0.019	0.570	115,239
2021-12-17	0.020	0.020	0.019	0.020	0.600	220,362
2021-12-16	0.020	0.021	0.019	0.019	0.570	131,846
2021-12-15	0.019	0.020	0.019	0.020	0.585	34,456
2021-12-14	0.021	0.021	0.019	0.020	0.585	92,682
2021-12-13	0.020	0.021	0.020	0.020	0.600	99,899
2021-12-10	0.022	0.022	0.020	0.021	0.630	145,565
2021-12-09	0.020	0.023	0.020	0.022	0.660	300,422
2021-12-08	0.020	0.020	0.020	0.020	0.600	73,098
2021-12-07	0.020	0.020	0.019	0.020	0.600	153,916
2021-12-06	0.021	0.022	0.019	0.020	0.600	147,337
2021-12-03	0.021	0.021	0.020	0.020	0.600	288,622
2021-12-02	0.023	0.023	0.020	0.020	0.600	462,707
2021-12-01	0.024	0.024	0.023	0.023	0.690	41,589
2021-11-30	0.024	0.025	0.023	0.025	0.735	135,776
2021-11-29	0.023	0.024	0.021	0.023	0.690	357,652
2021-11-26	0.026	0.026	0.024	0.024	0.720	143,607
2021-11-25	0.025	0.026	0.025	0.026	0.780	211,324
2021-11-24	0.026	0.026	0.025	0.025	0.750	126,537
2021-11-23	0.027	0.027	0.025	0.026	0.780	272,003
2021-11-22	0.030	0.033	0.028	0.028	0.840	744,925
2021-11-19	0.028	0.030	0.027	0.028	0.840	191,815
2021-11-18	0.028	0.029	0.027	0.028	0.840	219,782
2021-11-17	0.032	0.033	0.027	0.028	0.840	444,762
2021-11-16	0.028	0.033	0.028	0.031	0.930	1,088,734
2021-11-15	0.026	0.028	0.026	0.027	0.810	148,076
2021-11-12	0.026	0.026	0.024	0.025	0.750	98,766
2021-11-11	0.025	0.026	0.025	0.025	0.750	101,151
2021-11-10	0.027	0.028	0.024	0.024	0.720	440,537
2021-11-09	0.027	0.029	0.027	0.027	0.810	301,156
2021-11-08	0.023	0.027	0.023	0.027	0.810	1,000,397
2021-11-05	0.023	0.023	0.022	0.023	0.690	114,437

← NewerPage 20 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.