FIN Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.013	0.013	0.013	0.013	0.013	0
2026-02-06	0.012	0.013	0.011	0.013	0.013	2,697,196
2026-02-05	0.011	0.013	0.011	0.012	0.012	4,208,317
2026-02-04	0.011	0.011	0.010	0.011	0.011	1,005,444
2026-02-03	0.011	0.011	0.010	0.010	0.010	43,579
2026-02-02	0.012	0.012	0.009	0.010	0.010	2,537,686
2026-01-30	0.013	0.013	0.011	0.011	0.011	4,881,439
2026-01-29	0.014	0.014	0.013	0.013	0.013	2,490,947
2026-01-28	0.015	0.015	0.014	0.014	0.014	1,165,475
2026-01-27	0.015	0.015	0.014	0.014	0.014	637,865
2026-01-23	0.015	0.015	0.014	0.015	0.015	2,505,336
2026-01-22	0.014	0.015	0.014	0.014	0.014	10,920,550
2026-01-21	0.013	0.014	0.013	0.014	0.014	2,307,405
2026-01-20	0.014	0.014	0.013	0.013	0.013	2,184,535
2026-01-19	0.013	0.014	0.012	0.013	0.013	2,856,402
2026-01-16	0.011	0.013	0.011	0.013	0.013	10,626,279
2026-01-15	0.011	0.012	0.011	0.011	0.011	870,115
2026-01-14	0.011	0.011	0.010	0.010	0.010	1,882,326
2026-01-13	0.011	0.011	0.011	0.011	0.011	355,818
2026-01-12	0.010	0.011	0.010	0.011	0.011	322,178
2026-01-09	0.011	0.011	0.011	0.011	0.011	0
2026-01-08	0.012	0.012	0.011	0.011	0.011	1,123,309
2026-01-07	0.012	0.012	0.011	0.012	0.012	1,457,956
2026-01-06	0.012	0.012	0.010	0.012	0.012	313,768
2026-01-05	0.010	0.012	0.010	0.012	0.012	2,027,460
2026-01-02	0.011	0.011	0.010	0.010	0.010	1,970,242
2025-12-31	0.012	0.012	0.011	0.011	0.011	120,000
2025-12-30	0.011	0.011	0.010	0.011	0.011	3,312,471
2025-12-29	0.011	0.012	0.011	0.011	0.011	6,617,082
2025-12-24	0.010	0.010	0.009	0.009	0.009	1,822,382
2025-12-23	0.008	0.008	0.008	0.008	0.008	3,750
2025-12-22	0.009	0.009	0.009	0.009	0.009	0
2025-12-19	0.009	0.009	0.009	0.009	0.009	348,333
2025-12-18	0.010	0.010	0.009	0.009	0.009	338,889
2025-12-17	0.009	0.010	0.009	0.010	0.010	240,000
2025-12-16	0.009	0.009	0.009	0.009	0.009	1,212,886
2025-12-15	0.009	0.010	0.009	0.009	0.009	877,692
2025-12-12	0.009	0.009	0.009	0.009	0.009	250,000
2025-12-11	0.008	0.008	0.008	0.008	0.008	321,321
2025-12-10	0.009	0.009	0.009	0.009	0.009	2,592,755
2025-12-09	0.009	0.009	0.009	0.009	0.009	492,451
2025-12-08	0.009	0.009	0.009	0.009	0.009	3,088,824
2025-12-05	0.009	0.009	0.009	0.009	0.009	83,333
2025-12-04	0.008	0.008	0.008	0.008	0.008	0
2025-12-03	0.008	0.008	0.008	0.008	0.008	0
2025-12-02	0.008	0.008	0.008	0.008	0.008	3,156,195
2025-12-01	0.008	0.008	0.008	0.008	0.008	328,614
2025-11-28	0.008	0.008	0.008	0.008	0.008	400,785
2025-11-27	0.008	0.008	0.007	0.007	0.007	2,174,721
2025-11-26	0.009	0.009	0.008	0.008	0.008	535,551
2025-11-25	0.009	0.009	0.008	0.008	0.008	517,028
2025-11-24	0.009	0.009	0.009	0.009	0.009	0
2025-11-21	0.009	0.009	0.009	0.009	0.009	0
2025-11-20	0.009	0.009	0.009	0.009	0.009	0
2025-11-19	0.009	0.009	0.009	0.009	0.009	500,000
2025-11-18	0.009	0.009	0.009	0.009	0.009	1,605,160
2025-11-17	0.009	0.009	0.009	0.009	0.009	2,481,858
2025-11-14	0.009	0.009	0.009	0.009	0.009	2,001,473
2025-11-13	0.009	0.009	0.009	0.009	0.009	80,000
2025-11-12	0.009	0.010	0.009	0.009	0.009	5,533,938

← NewerPage 4 of 22 · 1,271 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.