FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.012	0.012	0.011	0.012	0.012	2,239,308
2026-05-05	0.011	0.011	0.011	0.011	0.011	2,545,545
2026-05-04	0.011	0.012	0.011	0.012	0.012	7,277,047
2026-05-01	0.011	0.012	0.011	0.011	0.011	7,857,965
2026-04-30	0.011	0.012	0.011	0.011	0.011	6,652,933
2026-04-29	0.012	0.012	0.010	0.011	0.011	11,396,572
2026-04-28	0.013	0.013	0.010	0.011	0.011	33,142,770
2026-04-27	0.012	0.012	0.011	0.012	0.012	8,630,498
2026-04-24	0.012	0.012	0.011	0.011	0.011	469,736
2026-04-23	0.011	0.012	0.011	0.012	0.012	1,439,786
2026-04-22	0.011	0.011	0.010	0.011	0.011	597,809
2026-04-21	0.011	0.011	0.010	0.010	0.010	2,033,227
2026-04-20	0.011	0.011	0.011	0.011	0.011	1,221,590
2026-04-17	0.011	0.011	0.010	0.011	0.011	1,533,704
2026-04-16	0.012	0.012	0.011	0.011	0.011	6,479,072
2026-04-15	0.011	0.013	0.011	0.011	0.011	29,815,905
2026-04-14	0.010	0.010	0.010	0.010	0.010	2,976,374
2026-04-13	0.011	0.011	0.010	0.010	0.010	618,364
2026-04-10	0.011	0.011	0.010	0.011	0.011	628,432
2026-04-09	0.011	0.011	0.011	0.011	0.011	0
2026-04-08	0.011	0.012	0.011	0.011	0.011	4,004,691
2026-04-07	0.011	0.011	0.010	0.010	0.010	615,174
2026-04-02	0.011	0.011	0.011	0.011	0.011	2,898,685
2026-04-01	0.012	0.012	0.011	0.011	0.011	2,999,371
2026-03-31	0.011	0.012	0.011	0.011	0.011	1,352,601
2026-03-30	0.012	0.012	0.011	0.011	0.011	3,524,108
2026-03-27	0.012	0.013	0.011	0.012	0.012	4,179,815
2026-03-26	0.012	0.012	0.012	0.012	0.012	54,871
2026-03-25	0.010	0.011	0.010	0.011	0.011	800,026
2026-03-24	0.011	0.011	0.009	0.010	0.010	2,709,023
2026-03-23	0.011	0.011	0.010	0.010	0.010	6,463,856
2026-03-20	0.010	0.011	0.010	0.011	0.011	2,590,543
2026-03-19	0.013	0.013	0.011	0.011	0.011	7,382,086
2026-03-18	0.014	0.014	0.013	0.013	0.013	3,002,898
2026-03-17	0.013	0.014	0.013	0.014	0.014	776,601
2026-03-16	0.014	0.014	0.013	0.013	0.013	8,146,009
2026-03-13	0.015	0.015	0.014	0.014	0.014	3,714,863
2026-03-12	0.014	0.016	0.014	0.015	0.015	18,246,476
2026-03-11	0.014	0.014	0.013	0.014	0.014	3,491,095
2026-03-10	0.013	0.014	0.013	0.014	0.014	9,979,449
2026-03-09	0.014	0.015	0.013	0.013	0.013	7,277,361
2026-03-06	0.014	0.015	0.013	0.013	0.013	13,634,928
2026-03-05	0.014	0.016	0.014	0.015	0.015	19,895,484
2026-03-04	0.014	0.014	0.012	0.013	0.013	1,742,876
2026-03-03	0.013	0.014	0.013	0.014	0.014	4,718,857
2026-03-02	0.014	0.015	0.012	0.013	0.013	9,374,404
2026-02-27	0.013	0.014	0.013	0.013	0.013	5,563,009
2026-02-26	0.013	0.013	0.013	0.013	0.013	1,115,019
2026-02-25	0.012	0.013	0.011	0.013	0.013	1,810,193
2026-02-24	0.013	0.013	0.012	0.012	0.012	7,187,097
2026-02-23	0.014	0.014	0.013	0.013	0.013	1,944,678
2026-02-20	0.013	0.013	0.012	0.013	0.013	7,029,287
2026-02-19	0.012	0.013	0.012	0.012	0.012	5,439,393
2026-02-18	0.012	0.012	0.011	0.011	0.011	1,715,406
2026-02-17	0.012	0.012	0.012	0.012	0.012	0
2026-02-16	0.013	0.013	0.012	0.012	0.012	4,676,001
2026-02-13	0.013	0.013	0.012	0.012	0.012	4,313,569
2026-02-12	0.014	0.014	0.013	0.013	0.013	2,380,507
2026-02-11	0.012	0.014	0.012	0.014	0.014	6,778,453
2026-02-10	0.011	0.013	0.011	0.012	0.012	6,748,232

← NewerPage 3 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.