Focus Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	2.680	2.810	2.680	2.750	2.650	455,513
2025-11-07	2.700	2.810	2.630	2.640	2.544	513,326
2025-11-06	2.380	2.800	2.380	2.770	2.669	964,987
2025-11-05	2.400	2.510	2.310	2.430	2.342	792,939
2025-11-04	2.500	2.590	2.360	2.560	2.467	754,833
2025-11-03	2.630	2.660	2.410	2.510	2.419	1,030,658
2025-10-31	2.520	2.720	2.520	2.590	2.496	713,601
2025-10-30	2.520	2.580	2.340	2.490	2.400	873,744
2025-10-29	2.300	2.600	2.270	2.590	2.496	2,123,589
2025-10-28	2.150	2.630	2.120	2.220	2.139	3,634,545
2025-10-27	2.020	2.140	1.940	2.130	2.053	1,086,562
2025-10-24	2.110	2.110	1.950	1.980	1.908	1,356,181
2025-10-23	2.080	2.160	2.030	2.100	2.024	1,249,960
2025-10-22	1.890	2.150	1.750	2.120	2.043	1,958,677
2025-10-21	2.050	2.100	1.930	1.995	1.923	849,883
2025-10-20	2.130	2.150	1.915	2.040	1.966	1,222,739
2025-10-17	2.230	2.290	2.160	2.170	2.091	674,724
2025-10-16	2.260	2.300	2.180	2.280	2.197	854,029
2025-10-15	2.350	2.370	2.220	2.300	2.216	384,749
2025-10-14	2.200	2.380	2.190	2.350	2.265	920,737
2025-10-13	2.380	2.380	2.120	2.160	2.082	1,210,518
2025-10-10	1.920	2.380	1.895	2.380	2.294	1,680,780
2025-10-09	1.935	1.995	1.710	1.980	1.908	1,358,604
2025-10-08	1.955	2.050	1.880	1.940	1.870	1,368,832
2025-10-07	1.850	2.000	1.850	1.945	1.874	1,958,960
2025-10-06	1.500	1.840	1.290	1.840	1.773	2,461,195
2025-10-03	1.570	1.600	1.470	1.580	1.523	624,167
2025-10-02	1.260	1.685	1.260	1.620	1.561	2,005,688
2025-10-01	1.055	1.255	1.055	1.210	1.166	880,065
2025-09-30	1.055	1.090	1.050	1.065	1.026	571,277
2025-09-29	0.955	1.055	0.955	1.050	1.012	624,206
2025-09-26	0.945	0.950	0.925	0.925	0.891	162,486
2025-09-25	0.960	0.960	0.905	0.950	0.916	354,442
2025-09-24	0.915	0.965	0.915	0.965	0.930	317,871
2025-09-23	0.910	0.960	0.890	0.915	0.882	789,736
2025-09-22	0.940	0.940	0.875	0.880	0.848	1,032,136
2025-09-19	0.780	1.060	0.780	0.970	0.935	1,373,645
2025-09-18	0.690	0.795	0.690	0.795	0.766	773,048
2025-09-17	0.685	0.700	0.685	0.685	0.660	217,485
2025-09-16	0.650	0.695	0.650	0.685	0.660	436,220
2025-09-15	0.700	0.700	0.645	0.655	0.631	418,607
2025-09-12	0.690	0.690	0.665	0.670	0.646	167,863
2025-09-11	0.685	0.695	0.665	0.690	0.665	199,787
2025-09-10	0.665	0.695	0.650	0.695	0.670	501,499
2025-09-09	0.630	0.665	0.630	0.665	0.641	410,298
2025-09-08	0.625	0.645	0.600	0.630	0.607	270,811
2025-09-05	0.580	0.630	0.573	0.585	0.564	642,374
2025-09-04	0.600	0.605	0.580	0.580	0.559	55,605
2025-09-03	0.580	0.610	0.580	0.590	0.569	739,863
2025-09-02	0.535	0.575	0.530	0.575	0.554	578,826
2025-09-01	0.520	0.545	0.520	0.545	0.525	190,347
2025-08-29	0.520	0.540	0.520	0.530	0.511	281,285
2025-08-28	0.490	0.540	0.490	0.510	0.492	362,201
2025-08-27	0.485	0.520	0.480	0.505	0.487	268,189
2025-08-26	0.435	0.485	0.430	0.485	0.467	282,312
2025-08-25	0.430	0.445	0.430	0.435	0.419	326,278
2025-08-22	0.420	0.425	0.410	0.420	0.405	52,455
2025-08-21	0.420	0.425	0.400	0.418	0.402	160,656
2025-08-20	0.405	0.405	0.390	0.390	0.376	164,966
2025-08-19	0.420	0.425	0.400	0.400	0.386	162,985

← NewerPage 5 of 22 · 1,270 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.