Focus Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.430	0.440	0.415	0.415	0.400	341,046
2025-08-15	0.380	0.430	0.380	0.430	0.414	1,129,449
2025-08-14	0.380	0.380	0.365	0.370	0.357	196,071
2025-08-13	0.370	0.370	0.370	0.370	0.357	2,000
2025-08-12	0.365	0.370	0.365	0.365	0.352	113,907
2025-08-11	0.365	0.373	0.365	0.365	0.352	44,438
2025-08-08	0.380	0.380	0.370	0.370	0.357	239,568
2025-08-07	0.385	0.385	0.375	0.380	0.366	14,809
2025-08-06	0.370	0.380	0.370	0.380	0.366	14,784
2025-08-05	0.370	0.370	0.365	0.365	0.352	15,777
2025-08-04	0.370	0.375	0.365	0.370	0.357	167,288
2025-08-01	0.370	0.370	0.370	0.370	0.357	89,405
2025-07-31	0.365	0.375	0.365	0.370	0.357	61,821
2025-07-30	0.380	0.385	0.360	0.385	0.371	290,129
2025-07-29	0.380	0.395	0.365	0.380	0.366	137,940
2025-07-28	0.390	0.400	0.375	0.380	0.366	162,195
2025-07-25	0.380	0.390	0.380	0.390	0.376	118,001
2025-07-24	0.400	0.400	0.380	0.385	0.371	30,576
2025-07-23	0.395	0.405	0.395	0.405	0.390	76,435
2025-07-22	0.390	0.395	0.385	0.390	0.376	32,867
2025-07-21	0.375	0.385	0.375	0.385	0.371	23,675
2025-07-18	0.395	0.395	0.370	0.375	0.361	260,573
2025-07-17	0.370	0.395	0.370	0.395	0.381	70,415
2025-07-16	0.370	0.380	0.365	0.380	0.366	228,761
2025-07-15	0.360	0.370	0.360	0.360	0.347	71,701
2025-07-14	0.365	0.368	0.360	0.360	0.347	13,531
2025-07-11	0.360	0.368	0.360	0.365	0.352	130,610
2025-07-10	0.350	0.355	0.350	0.355	0.342	27,691
2025-07-09	0.355	0.355	0.350	0.355	0.342	21,520
2025-07-08	0.350	0.350	0.350	0.350	0.337	23,678
2025-07-07	0.350	0.350	0.345	0.350	0.337	10,287
2025-07-04	0.350	0.355	0.350	0.350	0.337	15,023
2025-07-03	0.345	0.355	0.345	0.350	0.337	9,425
2025-07-02	0.350	0.350	0.345	0.345	0.333	21,255
2025-07-01	0.335	0.360	0.330	0.350	0.337	217,355
2025-06-30	0.355	0.360	0.335	0.360	0.347	278,509
2025-06-27	0.355	0.355	0.355	0.355	0.342	13,659
2025-06-26	0.355	0.355	0.345	0.355	0.342	196,454
2025-06-25	0.370	0.370	0.360	0.360	0.347	99,990
2025-06-24	0.370	0.375	0.360	0.375	0.361	129,103
2025-06-23	0.370	0.380	0.360	0.375	0.361	42,620
2025-06-20	0.380	0.380	0.360	0.360	0.347	51,815
2025-06-19	0.380	0.390	0.365	0.365	0.352	211,479
2025-06-18	0.380	0.385	0.375	0.380	0.366	127,461
2025-06-17	0.390	0.390	0.375	0.385	0.371	56,378
2025-06-16	0.390	0.400	0.380	0.390	0.376	118,893
2025-06-13	0.385	0.390	0.370	0.390	0.376	123,366
2025-06-12	0.390	0.400	0.385	0.395	0.381	148,780
2025-06-11	0.375	0.390	0.360	0.390	0.376	301,267
2025-06-10	0.400	0.405	0.365	0.375	0.361	374,422
2025-06-06	0.400	0.405	0.385	0.400	0.386	331,450
2025-06-05	0.410	0.410	0.395	0.395	0.381	88,611
2025-06-04	0.395	0.430	0.390	0.400	0.386	505,771
2025-06-03	0.405	0.410	0.385	0.400	0.386	521,557
2025-06-02	0.400	0.410	0.390	0.410	0.395	267,715
2025-05-30	0.350	0.410	0.345	0.385	0.371	733,600
2025-05-29	0.345	0.360	0.340	0.355	0.342	352,749
2025-05-28	0.335	0.360	0.320	0.360	0.347	1,407,913
2025-05-27	0.410	0.440	0.355	0.355	0.342	2,637,765
2025-05-26	0.460	0.600	0.390	0.420	0.405	8,690,979

← NewerPage 6 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.