Focus Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.320	2.360	2.265	2.290	2.207	337,959
2026-05-01	2.380	2.440	2.310	2.310	2.226	300,068
2026-04-30	2.400	2.480	2.320	2.370	2.284	574,803
2026-04-29	2.520	2.520	2.420	2.500	2.409	242,517
2026-04-28	2.640	2.640	2.430	2.520	2.428	401,896
2026-04-27	2.600	2.640	2.530	2.610	2.515	199,952
2026-04-24	2.760	2.820	2.600	2.600	2.506	253,809
2026-04-23	2.850	2.950	2.750	2.800	2.698	291,914
2026-04-22	2.710	2.880	2.710	2.850	2.746	382,953
2026-04-21	2.800	2.870	2.680	2.850	2.746	427,077
2026-04-20	2.690	2.900	2.560	2.790	2.689	671,210
2026-04-17	2.630	2.750	2.560	2.560	2.467	441,913
2026-04-16	2.660	2.690	2.560	2.630	2.534	218,850
2026-04-15	2.710	2.790	2.645	2.660	2.563	320,103
2026-04-14	2.600	2.725	2.560	2.660	2.563	510,346
2026-04-13	2.600	2.600	2.480	2.590	2.496	472,518
2026-04-10	2.730	2.745	2.600	2.700	2.602	151,192
2026-04-09	2.750	2.760	2.630	2.670	2.573	160,395
2026-04-08	2.530	2.820	2.530	2.790	2.689	834,682
2026-04-07	2.400	2.520	2.380	2.410	2.322	284,872
2026-04-02	2.580	2.660	2.400	2.440	2.351	623,773
2026-04-01	2.410	2.560	2.410	2.550	2.457	815,211
2026-03-31	2.350	2.450	2.240	2.320	2.236	431,475
2026-03-30	2.320	2.365	2.240	2.320	2.236	599,969
2026-03-27	2.350	2.350	2.230	2.330	2.245	387,803
2026-03-26	2.540	2.540	2.330	2.370	2.284	668,305
2026-03-25	2.420	2.650	2.420	2.560	2.467	650,525
2026-03-24	2.400	2.440	2.240	2.420	2.332	1,427,351
2026-03-23	2.550	2.550	2.210	2.380	2.294	901,686
2026-03-20	2.420	2.680	2.405	2.600	2.506	1,069,860
2026-03-19	2.630	2.660	2.490	2.560	2.467	876,454
2026-03-18	2.780	2.850	2.700	2.760	2.660	234,902
2026-03-17	2.820	2.890	2.730	2.870	2.766	289,637
2026-03-16	2.750	2.860	2.660	2.850	2.746	549,769
2026-03-13	2.970	2.970	2.820	2.820	2.718	691,860
2026-03-12	3.040	3.040	2.970	3.020	2.910	323,174
2026-03-11	3.100	3.190	3.050	3.070	2.958	390,403
2026-03-10	3.100	3.140	2.990	3.100	2.987	677,529
2026-03-09	3.440	3.440	2.840	3.020	2.910	1,109,592
2026-03-06	3.220	3.320	3.180	3.270	3.151	257,434
2026-03-05	3.400	3.420	3.300	3.390	3.267	245,777
2026-03-04	3.480	3.550	3.400	3.420	3.296	286,988
2026-03-03	3.640	3.770	3.520	3.680	3.546	332,015
2026-03-02	3.710	3.890	3.650	3.750	3.614	499,076
2026-02-27	3.590	3.820	3.540	3.740	3.604	367,963
2026-02-26	3.540	3.630	3.500	3.570	3.440	293,473
2026-02-25	3.480	3.570	3.370	3.530	3.402	439,053
2026-02-24	3.550	3.650	3.470	3.500	3.373	383,719
2026-02-23	3.280	3.570	3.240	3.520	3.392	679,775
2026-02-20	3.180	3.230	3.140	3.170	3.055	239,576
2026-02-19	3.320	3.350	3.180	3.180	3.064	142,032
2026-02-18	3.160	3.300	3.060	3.290	3.170	198,478
2026-02-17	3.180	3.220	3.070	3.200	3.084	152,383
2026-02-16	3.240	3.310	3.050	3.190	3.074	555,147
2026-02-13	3.230	3.260	3.150	3.180	3.064	337,816
2026-02-12	3.400	3.440	3.300	3.340	3.219	576,693
2026-02-11	3.300	3.450	3.230	3.410	3.286	669,333
2026-02-10	3.300	3.380	3.230	3.360	3.238	735,794
2026-02-09	3.220	3.390	3.180	3.320	3.199	902,852
2026-02-06	3.210	3.250	2.780	3.150	3.036	2,936,098

← NewerPage 3 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.