FMR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.001	0.001	0.001	0.001	0.014	188,485
2023-06-29	0.001	0.001	0.001	0.001	0.013	259,813
2023-06-28	0.001	0.001	0.001	0.001	0.013	256,204
2023-06-27	0.001	0.001	0.001	0.001	0.013	118,700
2023-06-26	0.001	0.001	0.001	0.001	0.013	81,036
2023-06-23	0.001	0.001	0.001	0.001	0.013	1,318,611
2023-06-22	0.001	0.001	0.001	0.001	0.013	39,744
2023-06-21	0.001	0.001	0.001	0.001	0.012	506,721
2023-06-20	0.001	0.001	0.001	0.001	0.016	781,903
2023-06-19	0.001	0.001	0.001	0.001	0.015	1,019,428
2023-06-16	0.000	0.000	0.000	0.000	0.010	0
2023-06-15	0.000	0.000	0.000	0.000	0.010	526,128
2023-06-14	0.000	0.000	0.000	0.000	0.011	209,981
2023-06-13	0.001	0.001	0.001	0.001	0.013	0
2023-06-09	0.001	0.001	0.001	0.001	0.013	15,500
2023-06-08	0.001	0.001	0.001	0.001	0.013	40,000
2023-06-07	0.001	0.001	0.001	0.001	0.013	427,889
2023-06-06	0.001	0.001	0.001	0.001	0.013	200,000
2023-06-05	0.001	0.001	0.000	0.001	0.013	295,816
2023-06-02	0.001	0.001	0.001	0.001	0.012	48,100
2023-06-01	0.000	0.000	0.000	0.000	0.011	34
2023-05-31	0.001	0.001	0.000	0.000	0.011	228,250
2023-05-30	0.001	0.001	0.001	0.001	0.014	2,295
2023-05-29	0.001	0.001	0.001	0.001	0.013	351,603
2023-05-26	0.001	0.001	0.001	0.001	0.013	0
2023-05-25	0.001	0.001	0.001	0.001	0.013	28,792
2023-05-24	0.001	0.001	0.001	0.001	0.012	722,341
2023-05-23	0.001	0.001	0.001	0.001	0.013	30,000
2023-05-22	0.001	0.001	0.001	0.001	0.013	26,303
2023-05-19	0.001	0.001	0.001	0.001	0.013	3,697
2023-05-18	0.001	0.001	0.001	0.001	0.013	0
2023-05-17	0.001	0.001	0.001	0.001	0.013	200,000
2023-05-16	0.001	0.001	0.001	0.001	0.012	0
2023-05-15	0.001	0.001	0.001	0.001	0.012	3,267
2023-05-12	0.001	0.001	0.001	0.001	0.014	0
2023-05-11	0.001	0.001	0.001	0.001	0.014	60,000
2023-05-10	0.001	0.001	0.001	0.001	0.013	28,500
2023-05-09	0.001	0.001	0.001	0.001	0.012	141,117
2023-05-08	0.001	0.001	0.000	0.000	0.011	506,459
2023-05-05	0.001	0.001	0.001	0.001	0.013	0
2023-05-04	0.001	0.001	0.001	0.001	0.013	0
2023-05-03	0.001	0.001	0.001	0.001	0.013	8,334
2023-05-02	0.001	0.001	0.001	0.001	0.014	0
2023-05-01	0.001	0.001	0.001	0.001	0.014	5,000
2023-04-28	0.001	0.001	0.001	0.001	0.015	107,893
2023-04-27	0.001	0.001	0.001	0.001	0.015	75,000
2023-04-26	0.001	0.001	0.001	0.001	0.015	53,334
2023-04-24	0.001	0.001	0.001	0.001	0.015	21,773
2023-04-21	0.001	0.001	0.001	0.001	0.015	50,000
2023-04-20	0.001	0.001	0.001	0.001	0.015	64,167
2023-04-19	0.001	0.001	0.001	0.001	0.015	40,625
2023-04-18	0.001	0.001	0.001	0.001	0.015	208,390
2023-04-17	0.001	0.001	0.001	0.001	0.016	1
2023-04-14	0.001	0.001	0.001	0.001	0.015	0
2023-04-13	0.001	0.001	0.001	0.001	0.015	249,498
2023-04-12	0.001	0.001	0.001	0.001	0.015	50,000
2023-04-11	0.001	0.001	0.001	0.001	0.015	250,000
2023-04-06	0.001	0.001	0.001	0.001	0.016	156,250
2023-04-05	0.001	0.001	0.001	0.001	0.016	10,230
2023-04-04	0.001	0.001	0.001	0.001	0.016	4,983

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.