Focus Minerals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.210 | 3.250 | 2.780 | 3.150 | 3.036 | 2,936,098 |
| 2026-02-05 | 3.700 | 3.700 | 3.350 | 3.350 | 3.228 | 1,021,187 |
| 2026-02-04 | 3.880 | 3.960 | 3.660 | 3.730 | 3.594 | 580,046 |
| 2026-02-03 | 3.740 | 3.940 | 3.640 | 3.850 | 3.710 | 707,448 |
| 2026-02-02 | 3.700 | 3.840 | 3.525 | 3.750 | 3.614 | 1,451,542 |
| 2026-01-30 | 4.400 | 4.400 | 3.860 | 4.010 | 3.864 | 935,607 |
| 2026-01-29 | 4.200 | 4.450 | 4.050 | 4.430 | 4.269 | 980,788 |
| 2026-01-28 | 3.930 | 4.180 | 3.870 | 4.130 | 3.980 | 663,477 |
| 2026-01-27 | 3.990 | 4.040 | 3.720 | 3.860 | 3.720 | 613,922 |
| 2026-01-23 | 3.800 | 3.980 | 3.800 | 3.960 | 3.816 | 563,594 |
| 2026-01-22 | 3.860 | 3.915 | 3.680 | 3.690 | 3.556 | 526,283 |
| 2026-01-21 | 3.630 | 4.050 | 3.630 | 3.950 | 3.806 | 880,038 |
| 2026-01-20 | 3.480 | 3.590 | 3.450 | 3.590 | 3.460 | 226,287 |
| 2026-01-19 | 3.370 | 3.670 | 3.370 | 3.480 | 3.354 | 546,149 |
| 2026-01-16 | 3.450 | 3.500 | 3.290 | 3.370 | 3.248 | 482,561 |
| 2026-01-15 | 3.510 | 3.610 | 3.420 | 3.430 | 3.305 | 520,743 |
| 2026-01-14 | 3.560 | 3.570 | 3.330 | 3.490 | 3.363 | 1,037,396 |
| 2026-01-13 | 3.720 | 3.820 | 3.540 | 3.560 | 3.431 | 674,173 |
| 2026-01-12 | 3.630 | 3.720 | 3.560 | 3.630 | 3.498 | 560,137 |
| 2026-01-09 | 3.520 | 3.660 | 3.520 | 3.630 | 3.498 | 523,174 |
| 2026-01-08 | 3.520 | 3.600 | 3.430 | 3.540 | 3.411 | 579,038 |
| 2026-01-07 | 3.500 | 3.700 | 3.450 | 3.450 | 3.325 | 486,587 |
| 2026-01-06 | 3.380 | 3.560 | 3.270 | 3.480 | 3.354 | 773,188 |
| 2026-01-05 | 3.320 | 3.460 | 3.260 | 3.370 | 3.248 | 535,401 |
| 2026-01-02 | 3.100 | 3.370 | 3.100 | 3.340 | 3.219 | 393,314 |
| 2025-12-31 | 3.160 | 3.260 | 3.060 | 3.070 | 2.958 | 649,951 |
| 2025-12-30 | 3.260 | 3.270 | 3.110 | 3.160 | 3.045 | 510,847 |
| 2025-12-29 | 3.550 | 3.790 | 3.280 | 3.320 | 3.199 | 874,837 |
| 2025-12-24 | 3.400 | 3.670 | 3.310 | 3.540 | 3.411 | 781,409 |
| 2025-12-23 | 3.450 | 3.480 | 3.370 | 3.420 | 3.296 | 518,175 |
| 2025-12-22 | 3.460 | 3.550 | 3.380 | 3.510 | 3.382 | 660,169 |
| 2025-12-19 | 3.310 | 3.460 | 3.230 | 3.460 | 3.334 | 453,029 |
| 2025-12-18 | 3.340 | 3.365 | 3.190 | 3.310 | 3.190 | 241,989 |
| 2025-12-17 | 3.260 | 3.350 | 3.190 | 3.270 | 3.151 | 230,140 |
| 2025-12-16 | 3.380 | 3.445 | 3.200 | 3.240 | 3.122 | 591,616 |
| 2025-12-15 | 3.200 | 3.480 | 3.150 | 3.450 | 3.325 | 1,213,526 |
| 2025-12-12 | 3.050 | 3.230 | 3.000 | 3.200 | 3.084 | 547,560 |
| 2025-12-11 | 2.980 | 3.070 | 2.900 | 3.050 | 2.939 | 536,200 |
| 2025-12-10 | 2.970 | 3.130 | 2.900 | 2.900 | 2.795 | 472,862 |
| 2025-12-09 | 2.920 | 2.990 | 2.800 | 2.940 | 2.833 | 589,624 |
| 2025-12-08 | 3.140 | 3.140 | 2.860 | 2.900 | 2.795 | 667,257 |
| 2025-12-05 | 3.020 | 3.160 | 2.930 | 3.020 | 2.910 | 658,738 |
| 2025-12-04 | 3.040 | 3.070 | 2.900 | 2.970 | 2.862 | 478,032 |
| 2025-12-03 | 2.990 | 3.070 | 2.920 | 3.020 | 2.910 | 390,909 |
| 2025-12-02 | 3.130 | 3.160 | 2.920 | 2.990 | 2.881 | 594,443 |
| 2025-12-01 | 3.320 | 3.380 | 3.090 | 3.120 | 3.007 | 623,032 |
| 2025-11-28 | 3.010 | 3.340 | 3.010 | 3.320 | 3.199 | 893,275 |
| 2025-11-27 | 3.070 | 3.240 | 2.970 | 3.000 | 2.891 | 792,497 |
| 2025-11-26 | 2.920 | 3.070 | 2.850 | 3.020 | 2.910 | 667,124 |
| 2025-11-25 | 2.730 | 3.030 | 2.730 | 2.920 | 2.814 | 828,230 |
| 2025-11-24 | 2.630 | 2.780 | 2.600 | 2.680 | 2.583 | 405,404 |
| 2025-11-21 | 2.750 | 2.750 | 2.575 | 2.580 | 2.486 | 472,902 |
| 2025-11-20 | 2.770 | 2.900 | 2.680 | 2.780 | 2.679 | 467,175 |
| 2025-11-19 | 2.510 | 2.790 | 2.510 | 2.770 | 2.669 | 550,889 |
| 2025-11-18 | 2.630 | 2.630 | 2.460 | 2.520 | 2.428 | 954,614 |
| 2025-11-17 | 2.770 | 3.050 | 2.640 | 2.660 | 2.563 | 872,304 |
| 2025-11-14 | 3.080 | 3.080 | 2.850 | 2.920 | 2.814 | 655,058 |
| 2025-11-13 | 2.920 | 3.090 | 2.920 | 3.090 | 2.978 | 744,507 |
| 2025-11-12 | 2.970 | 3.030 | 2.840 | 2.860 | 2.756 | 777,216 |
| 2025-11-11 | 2.750 | 2.970 | 2.750 | 2.970 | 2.862 | 1,044,208 |
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.