Focus Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.860 | 1.875 | 1.750 | 1.845 | 1.845 | 440,313 |
| 2026-10-19 | 1.795 | 1.870 | 1.795 | 1.860 | 1.860 | 99,523 |
| 2026-10-16 | 1.783 | 1.835 | 1.763 | 1.810 | 1.810 | 94,276 |
| 2026-10-15 | 1.740 | 1.750 | 1.680 | 1.750 | 1.750 | 937,552 |
| 2026-10-14 | 1.760 | 1.765 | 1.715 | 1.745 | 1.745 | 120,240 |
| 2026-10-13 | 1.805 | 1.805 | 1.735 | 1.765 | 1.765 | 123,157 |
| 2026-10-12 | 1.830 | 1.870 | 1.800 | 1.800 | 1.800 | 419,998 |
| 2026-10-09 | 1.790 | 1.845 | 1.768 | 1.830 | 1.830 | 277,403 |
| 2026-10-08 | 1.790 | 1.835 | 1.745 | 1.785 | 1.785 | 218,791 |
| 2026-10-07 | 1.840 | 1.895 | 1.790 | 1.790 | 1.790 | 214,317 |
| 2026-10-06 | 1.795 | 1.835 | 1.795 | 1.830 | 1.830 | 131,703 |
| 2026-10-05 | 1.800 | 1.815 | 1.800 | 1.800 | 1.800 | 62,726 |
| 2026-10-02 | 1.820 | 1.830 | 1.795 | 1.795 | 1.795 | 87,067 |
| 2026-10-01 | 1.810 | 1.825 | 1.790 | 1.820 | 1.820 | 92,795 |
| 2026-09-30 | 1.830 | 1.890 | 1.830 | 1.850 | 1.850 | 71,883 |
| 2026-09-29 | 1.830 | 1.830 | 1.780 | 1.825 | 1.825 | 397,778 |
| 2026-09-28 | 1.930 | 2.000 | 1.860 | 1.860 | 1.860 | 259,925 |
| 2026-09-25 | 2.000 | 2.000 | 1.900 | 1.930 | 1.930 | 131,643 |
| 2026-09-24 | 1.980 | 1.995 | 1.950 | 1.950 | 1.950 | 135,144 |
| 2026-09-23 | 2.050 | 2.110 | 2.010 | 2.030 | 2.030 | 138,124 |
| 2026-09-22 | 2.110 | 2.130 | 1.980 | 1.980 | 1.980 | 213,354 |
| 2026-09-21 | 2.120 | 2.120 | 2.030 | 2.040 | 2.040 | 201,886 |
| 2026-09-18 | 2.030 | 2.120 | 2.030 | 2.080 | 2.080 | 183,931 |
| 2026-09-17 | 2.040 | 2.060 | 1.985 | 1.990 | 1.990 | 154,544 |
| 2026-09-16 | 2.050 | 2.080 | 1.965 | 2.020 | 2.020 | 385,512 |
| 2026-09-15 | 2.110 | 2.110 | 2.030 | 2.050 | 2.050 | 219,565 |
| 2026-09-14 | 2.230 | 2.260 | 2.110 | 2.200 | 2.120 | 601,100 |
| 2026-09-11 | 2.300 | 2.300 | 2.070 | 2.190 | 2.110 | 974,664 |
| 2026-09-10 | 2.300 | 2.380 | 2.220 | 2.380 | 2.294 | 586,835 |
| 2026-09-09 | 2.120 | 2.210 | 2.100 | 2.180 | 2.101 | 182,554 |
| 2026-09-08 | 2.070 | 2.180 | 2.070 | 2.160 | 2.082 | 162,022 |
| 2026-09-07 | 2.070 | 2.125 | 2.060 | 2.070 | 1.995 | 137,105 |
| 2026-09-04 | 2.080 | 2.150 | 2.060 | 2.070 | 1.995 | 172,918 |
| 2026-09-03 | 1.990 | 2.070 | 1.960 | 2.050 | 1.976 | 179,263 |
| 2026-09-02 | 2.010 | 2.050 | 1.930 | 1.945 | 1.874 | 316,774 |
| 2026-09-01 | 2.040 | 2.060 | 1.985 | 2.040 | 1.966 | 76,260 |
| 2026-08-31 | 2.120 | 2.130 | 2.000 | 2.020 | 1.947 | 257,142 |
| 2026-08-28 | 2.150 | 2.190 | 2.120 | 2.170 | 2.091 | 176,658 |
| 2026-08-27 | 2.190 | 2.190 | 2.120 | 2.130 | 2.053 | 109,111 |
| 2026-08-26 | 2.130 | 2.190 | 2.110 | 2.190 | 2.110 | 157,725 |
| 2026-08-25 | 2.210 | 2.250 | 2.100 | 2.110 | 2.033 | 451,881 |
| 2026-08-24 | 2.250 | 2.270 | 2.100 | 2.230 | 2.149 | 324,561 |
| 2026-08-21 | 2.200 | 2.250 | 2.140 | 2.190 | 2.110 | 276,170 |
| 2026-08-20 | 2.100 | 2.250 | 2.090 | 2.220 | 2.139 | 527,368 |
| 2026-08-19 | 1.910 | 2.020 | 1.880 | 1.945 | 1.874 | 287,961 |
| 2026-08-18 | 2.060 | 2.080 | 1.945 | 1.970 | 1.898 | 195,168 |
| 2026-08-17 | 1.930 | 2.050 | 1.910 | 2.030 | 1.956 | 132,628 |
| 2026-08-14 | 1.985 | 1.985 | 1.890 | 1.900 | 1.831 | 197,581 |
| 2026-08-13 | 2.080 | 2.110 | 2.000 | 2.000 | 1.927 | 150,661 |
| 2026-08-12 | 2.010 | 2.060 | 1.995 | 2.010 | 1.937 | 208,250 |
| 2026-08-11 | 2.100 | 2.200 | 2.030 | 2.030 | 1.956 | 269,597 |
| 2026-08-10 | 2.050 | 2.120 | 2.010 | 2.090 | 2.014 | 237,705 |
| 2026-08-07 | 1.995 | 2.040 | 1.885 | 2.020 | 1.947 | 384,201 |
| 2026-08-06 | 1.940 | 2.110 | 1.910 | 1.990 | 1.918 | 476,023 |
| 2026-08-05 | 1.720 | 1.855 | 1.715 | 1.850 | 1.783 | 199,686 |
| 2026-08-04 | 1.660 | 1.720 | 1.635 | 1.690 | 1.629 | 166,688 |
| 2026-08-03 | 1.810 | 1.810 | 1.590 | 1.645 | 1.585 | 565,602 |
| 2026-07-31 | 1.900 | 1.930 | 1.785 | 1.810 | 1.744 | 276,207 |
| 2026-07-30 | 1.860 | 1.900 | 1.785 | 1.840 | 1.773 | 124,615 |
| 2026-07-29 | 1.900 | 1.905 | 1.830 | 1.860 | 1.792 | 94,724 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.