FLYNN Gold Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.030	0.030	0.029	0.029	0.029	231,454
2024-11-27	0.030	0.030	0.030	0.030	0.030	85,669
2024-11-26	0.029	0.029	0.029	0.029	0.029	36,500
2024-11-25	0.030	0.030	0.029	0.029	0.029	121,177
2024-11-22	0.031	0.031	0.030	0.030	0.030	54,960
2024-11-21	0.030	0.030	0.030	0.030	0.030	0
2024-11-20	0.030	0.030	0.030	0.030	0.030	83,040
2024-11-19	0.032	0.032	0.030	0.030	0.030	774,532
2024-11-18	0.033	0.033	0.033	0.033	0.033	116,623
2024-11-15	0.036	0.036	0.033	0.033	0.033	737,684
2024-11-14	0.036	0.037	0.036	0.036	0.036	184,176
2024-11-13	0.037	0.037	0.036	0.036	0.036	179,200
2024-11-12	0.038	0.040	0.038	0.039	0.039	563,721
2024-11-11	0.033	0.040	0.032	0.037	0.037	1,974,854
2024-11-08	0.032	0.035	0.030	0.030	0.030	1,187,790
2024-11-07	0.032	0.032	0.030	0.030	0.030	184,838
2024-11-06	0.033	0.034	0.032	0.032	0.032	201,556
2024-11-05	0.032	0.033	0.032	0.033	0.033	140,000
2024-11-04	0.030	0.033	0.029	0.033	0.033	353,850
2024-11-01	0.033	0.035	0.032	0.033	0.033	530,897
2024-10-31	0.032	0.033	0.031	0.033	0.033	456,180
2024-10-30	0.031	0.032	0.030	0.032	0.032	970,853
2024-10-29	0.031	0.031	0.029	0.030	0.030	221,081
2024-10-28	0.028	0.031	0.028	0.031	0.031	178,831
2024-10-25	0.029	0.030	0.029	0.030	0.030	119,453
2024-10-24	0.029	0.029	0.029	0.029	0.029	0
2024-10-23	0.028	0.031	0.028	0.029	0.029	1,673,027
2024-10-22	0.028	0.028	0.028	0.028	0.028	131,242
2024-10-21	0.030	0.030	0.028	0.028	0.028	197,002
2024-10-18	0.030	0.030	0.030	0.030	0.030	623,259
2024-10-17	0.030	0.030	0.030	0.030	0.030	77,109
2024-10-16	0.028	0.029	0.028	0.029	0.029	480,043
2024-10-15	0.028	0.028	0.027	0.027	0.027	292,044
2024-10-14	0.028	0.029	0.028	0.028	0.028	241,589
2024-10-11	0.028	0.028	0.028	0.028	0.028	20,000
2024-10-10	0.028	0.028	0.028	0.028	0.028	0
2024-10-09	0.027	0.028	0.027	0.028	0.028	651,200
2024-10-08	0.028	0.028	0.028	0.028	0.028	412,590
2024-10-07	0.029	0.029	0.029	0.029	0.029	1,779
2024-10-04	0.030	0.030	0.028	0.028	0.028	57,000
2024-10-03	0.029	0.030	0.029	0.030	0.030	208,424
2024-10-02	0.029	0.029	0.029	0.029	0.029	0
2024-10-01	0.028	0.029	0.028	0.029	0.029	101,897
2024-09-30	0.030	0.030	0.028	0.028	0.028	48,257
2024-09-27	0.030	0.032	0.030	0.031	0.031	961,049
2024-09-26	0.030	0.030	0.028	0.030	0.030	129,917
2024-09-25	0.029	0.030	0.029	0.030	0.030	256,800
2024-09-24	0.029	0.029	0.029	0.029	0.029	93,916
2024-09-23	0.029	0.029	0.029	0.029	0.029	1,084
2024-09-20	0.029	0.029	0.029	0.029	0.029	5,000
2024-09-19	0.028	0.028	0.028	0.028	0.028	0
2024-09-18	0.028	0.028	0.028	0.028	0.028	17,892
2024-09-17	0.027	0.030	0.027	0.028	0.028	1,675,935
2024-09-16	0.029	0.029	0.026	0.027	0.027	1,368,768
2024-09-13	0.025	0.025	0.025	0.025	0.025	1,374
2024-09-12	0.026	0.026	0.026	0.026	0.026	21,530
2024-09-11	0.024	0.024	0.024	0.024	0.024	589
2024-09-10	0.025	0.025	0.024	0.024	0.024	395,331
2024-09-09	0.026	0.026	0.026	0.026	0.026	20,000
2024-09-06	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 9 of 22 · 1,266 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.