FLYNN Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.028	0.030	0.028	0.028	0.028	406,636
2025-08-15	0.029	0.029	0.029	0.029	0.029	1,862
2025-08-14	0.029	0.029	0.029	0.029	0.029	210,000
2025-08-13	0.032	0.032	0.030	0.030	0.030	468,612
2025-08-12	0.029	0.032	0.029	0.032	0.032	851,180
2025-08-11	0.028	0.028	0.028	0.028	0.028	208,447
2025-08-08	0.028	0.028	0.028	0.028	0.028	301,553
2025-08-07	0.028	0.029	0.028	0.029	0.029	743,277
2025-08-06	0.028	0.029	0.028	0.028	0.028	517,106
2025-08-05	0.029	0.029	0.028	0.028	0.028	138,839
2025-08-04	0.028	0.028	0.028	0.028	0.028	605,398
2025-08-01	0.029	0.029	0.027	0.028	0.028	931,154
2025-07-31	0.029	0.029	0.028	0.029	0.029	500,208
2025-07-30	0.029	0.029	0.028	0.028	0.028	2,137,832
2025-07-29	0.028	0.029	0.028	0.029	0.029	1,037,313
2025-07-28	0.029	0.029	0.029	0.029	0.029	0
2025-07-25	0.030	0.030	0.029	0.029	0.029	433,150
2025-07-24	0.029	0.029	0.029	0.029	0.029	0
2025-07-23	0.029	0.029	0.029	0.029	0.029	146,510
2025-07-22	0.029	0.030	0.029	0.029	0.029	538,757
2025-07-21	0.031	0.031	0.030	0.030	0.030	416,881
2025-07-18	0.029	0.030	0.029	0.030	0.030	315,251
2025-07-17	0.030	0.030	0.030	0.030	0.030	29,934
2025-07-16	0.029	0.030	0.029	0.030	0.030	330,600
2025-07-15	0.031	0.031	0.030	0.031	0.031	78,801
2025-07-14	0.031	0.031	0.031	0.031	0.031	19,309
2025-07-11	0.032	0.034	0.032	0.033	0.033	765,693
2025-07-10	0.032	0.032	0.032	0.032	0.032	642,514
2025-07-09	0.032	0.032	0.031	0.032	0.032	58,154
2025-07-08	0.031	0.034	0.031	0.033	0.033	715,596
2025-07-07	0.031	0.031	0.030	0.030	0.030	189,356
2025-07-04	0.030	0.030	0.030	0.030	0.030	178,572
2025-07-03	0.030	0.031	0.029	0.031	0.031	561,548
2025-07-02	0.028	0.030	0.028	0.029	0.029	1,032,328
2025-07-01	0.027	0.027	0.027	0.027	0.027	28,308
2025-06-30	0.027	0.027	0.027	0.027	0.027	447,045
2025-06-27	0.029	0.029	0.027	0.027	0.027	605,781
2025-06-26	0.033	0.033	0.030	0.030	0.030	658,803
2025-06-25	0.032	0.032	0.032	0.032	0.032	568,580
2025-06-24	0.033	0.033	0.032	0.032	0.032	304,400
2025-06-23	0.032	0.033	0.032	0.032	0.032	703,862
2025-06-20	0.033	0.034	0.033	0.034	0.034	320,672
2025-06-19	0.033	0.033	0.033	0.033	0.033	30,000
2025-06-18	0.036	0.036	0.033	0.033	0.033	533,602
2025-06-17	0.034	0.035	0.033	0.035	0.035	831,424
2025-06-16	0.034	0.035	0.034	0.034	0.034	645,706
2025-06-13	0.033	0.035	0.033	0.034	0.034	1,708,508
2025-06-12	0.032	0.034	0.032	0.034	0.034	253,700
2025-06-11	0.033	0.034	0.032	0.033	0.033	943,613
2025-06-10	0.030	0.033	0.030	0.033	0.033	1,226,758
2025-06-06	0.030	0.031	0.030	0.031	0.031	693,465
2025-06-05	0.032	0.032	0.032	0.032	0.032	131,250
2025-06-04	0.031	0.033	0.031	0.032	0.032	534,186
2025-06-03	0.029	0.031	0.029	0.029	0.029	734,287
2025-06-02	0.030	0.031	0.029	0.031	0.031	557,739
2025-05-30	0.029	0.031	0.029	0.031	0.031	1,982,457
2025-05-29	0.029	0.029	0.029	0.029	0.029	52,069
2025-05-28	0.031	0.031	0.030	0.031	0.031	3,022,910
2025-05-27	0.026	0.030	0.026	0.030	0.030	1,573,084
2025-05-26	0.026	0.026	0.024	0.025	0.025	2,789,512

← NewerPage 6 of 22 · 1,265 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.