FLYNN Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.022	0.022	0.022	0.022	0.022	377,748
2025-11-07	0.022	0.023	0.022	0.022	0.022	1,234,586
2025-11-06	0.023	0.023	0.022	0.022	0.022	807,280
2025-11-05	0.023	0.023	0.022	0.022	0.022	597,354
2025-11-04	0.024	0.024	0.023	0.024	0.024	55,925
2025-11-03	0.024	0.025	0.023	0.024	0.024	1,669,512
2025-10-31	0.023	0.024	0.022	0.024	0.024	1,373,296
2025-10-30	0.023	0.024	0.022	0.022	0.022	3,974,198
2025-10-29	0.022	0.022	0.021	0.022	0.022	300,022
2025-10-28	0.021	0.022	0.021	0.022	0.022	3,018,073
2025-10-27	0.022	0.023	0.021	0.022	0.022	2,631,142
2025-10-24	0.023	0.023	0.022	0.023	0.023	1,244,397
2025-10-23	0.023	0.023	0.022	0.023	0.023	451,477
2025-10-22	0.023	0.023	0.022	0.022	0.022	7,094,885
2025-10-21	0.026	0.026	0.025	0.025	0.025	3,542,522
2025-10-20	0.028	0.029	0.026	0.027	0.027	3,444,148
2025-10-17	0.029	0.031	0.027	0.027	0.027	6,660,103
2025-10-16	0.026	0.029	0.026	0.029	0.029	10,887,415
2025-10-15	0.028	0.030	0.025	0.026	0.026	6,605,536
2025-10-14	0.028	0.028	0.026	0.028	0.028	3,067,663
2025-10-13	0.026	0.026	0.026	0.026	0.026	143,420
2025-10-10	0.025	0.026	0.025	0.026	0.026	539,210
2025-10-09	0.025	0.025	0.025	0.025	0.025	345,787
2025-10-08	0.023	0.023	0.023	0.023	0.023	230,613
2025-10-07	0.023	0.023	0.023	0.023	0.023	1,004,721
2025-10-06	0.023	0.023	0.022	0.023	0.023	2,684,942
2025-10-03	0.024	0.024	0.023	0.023	0.023	1,559,729
2025-10-02	0.024	0.024	0.024	0.024	0.024	604,581
2025-10-01	0.026	0.026	0.023	0.024	0.024	1,412,810
2025-09-30	0.024	0.024	0.024	0.024	0.024	368,076
2025-09-29	0.023	0.026	0.023	0.026	0.026	632,135
2025-09-26	0.024	0.024	0.023	0.024	0.024	1,019,582
2025-09-25	0.025	0.025	0.023	0.023	0.023	174,322
2025-09-24	0.025	0.025	0.025	0.025	0.025	0
2025-09-23	0.025	0.025	0.024	0.025	0.025	198,157
2025-09-22	0.025	0.025	0.024	0.025	0.025	412,632
2025-09-19	0.025	0.025	0.025	0.025	0.025	428,666
2025-09-18	0.025	0.025	0.025	0.025	0.025	50,000
2025-09-17	0.023	0.025	0.023	0.025	0.025	754,973
2025-09-16	0.024	0.024	0.024	0.024	0.024	19,259
2025-09-15	0.026	0.026	0.024	0.024	0.024	1,316,328
2025-09-12	0.027	0.027	0.026	0.026	0.026	1,122,925
2025-09-11	0.029	0.029	0.026	0.026	0.026	2,416,424
2025-09-10	0.028	0.028	0.028	0.028	0.028	129,452
2025-09-09	0.028	0.028	0.028	0.028	0.028	382,989
2025-09-08	0.029	0.029	0.029	0.029	0.029	69,181
2025-09-05	0.029	0.029	0.028	0.029	0.029	569,885
2025-09-04	0.029	0.029	0.028	0.028	0.028	381,457
2025-09-03	0.028	0.028	0.027	0.028	0.028	186,642
2025-09-02	0.028	0.028	0.028	0.028	0.028	1,439,047
2025-09-01	0.028	0.028	0.028	0.028	0.028	55,500
2025-08-29	0.028	0.028	0.028	0.028	0.028	336,179
2025-08-28	0.027	0.027	0.027	0.027	0.027	185,013
2025-08-27	0.027	0.027	0.026	0.026	0.026	389,687
2025-08-26	0.028	0.028	0.027	0.027	0.027	54,785
2025-08-25	0.027	0.028	0.027	0.028	0.028	50,096
2025-08-22	0.028	0.028	0.028	0.028	0.028	1,788
2025-08-21	0.028	0.028	0.028	0.028	0.028	133,880
2025-08-20	0.028	0.029	0.028	0.028	0.028	301,204
2025-08-19	0.029	0.030	0.028	0.028	0.028	1,179,000

← NewerPage 5 of 22 · 1,270 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.