FMR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.001	0.001	0.001	0.001	0.018	0
2023-03-31	0.001	0.001	0.001	0.001	0.018	3,341
2023-03-30	0.001	0.001	0.001	0.001	0.018	152,056
2023-03-29	0.001	0.001	0.001	0.001	0.015	79,445
2023-03-28	0.001	0.001	0.001	0.001	0.015	208,529
2023-03-27	0.001	0.001	0.001	0.001	0.016	390,440
2023-03-24	0.001	0.001	0.001	0.001	0.017	238,385
2023-03-23	0.001	0.001	0.001	0.001	0.018	0
2023-03-22	0.001	0.001	0.001	0.001	0.018	0
2023-03-21	0.001	0.001	0.001	0.001	0.018	0
2023-03-20	0.001	0.001	0.001	0.001	0.018	205,580
2023-03-17	0.001	0.001	0.001	0.001	0.020	31,250
2023-03-16	0.001	0.001	0.001	0.001	0.020	175,000
2023-03-15	0.001	0.001	0.001	0.001	0.023	0
2023-03-14	0.001	0.001	0.001	0.001	0.023	5,495
2023-03-13	0.001	0.001	0.001	0.001	0.023	38,462
2023-03-10	0.001	0.001	0.001	0.001	0.022	50,000
2023-03-09	0.001	0.001	0.001	0.001	0.024	0
2023-03-08	0.001	0.001	0.001	0.001	0.024	51,253
2023-03-07	0.001	0.001	0.001	0.001	0.022	19,215
2023-03-06	0.001	0.001	0.001	0.001	0.022	45,000
2023-03-03	0.001	0.001	0.001	0.001	0.023	0
2023-03-02	0.001	0.001	0.001	0.001	0.023	179,444
2023-03-01	0.001	0.001	0.001	0.001	0.024	0
2023-02-28	0.001	0.001	0.001	0.001	0.024	0
2023-02-27	0.001	0.001	0.001	0.001	0.024	5,504
2023-02-24	0.001	0.001	0.001	0.001	0.024	0
2023-02-23	0.001	0.001	0.001	0.001	0.024	220,896
2023-02-22	0.001	0.001	0.001	0.001	0.025	55,695
2023-02-21	0.001	0.001	0.001	0.001	0.022	11,304
2023-02-20	0.001	0.001	0.001	0.001	0.022	100,000
2023-02-17	0.001	0.001	0.001	0.001	0.022	186,102
2023-02-16	0.001	0.001	0.001	0.001	0.022	8,500
2023-02-15	0.001	0.001	0.001	0.001	0.022	8,250
2023-02-14	0.001	0.001	0.001	0.001	0.022	17,950
2023-02-13	0.001	0.001	0.001	0.001	0.022	0
2023-02-10	0.001	0.001	0.001	0.001	0.022	224,565
2023-02-09	0.001	0.001	0.001	0.001	0.022	0
2023-02-08	0.001	0.001	0.001	0.001	0.022	32,176
2023-02-07	0.001	0.001	0.001	0.001	0.020	0
2023-02-06	0.001	0.001	0.001	0.001	0.020	121,910
2023-02-03	0.001	0.001	0.001	0.001	0.020	83,718
2023-02-02	0.001	0.001	0.001	0.001	0.021	34,017
2023-02-01	0.001	0.001	0.001	0.001	0.022	0
2023-01-31	0.001	0.001	0.001	0.001	0.022	0
2023-01-30	0.001	0.001	0.001	0.001	0.022	100,000
2023-01-27	0.001	0.001	0.001	0.001	0.022	0
2023-01-25	0.001	0.001	0.001	0.001	0.022	81,103
2023-01-24	0.001	0.001	0.001	0.001	0.019	0
2023-01-23	0.001	0.001	0.001	0.001	0.019	25,287
2023-01-20	0.001	0.001	0.001	0.001	0.018	0
2023-01-19	0.001	0.001	0.001	0.001	0.018	277
2023-01-18	0.001	0.001	0.001	0.001	0.018	16,008
2023-01-17	0.001	0.001	0.001	0.001	0.018	23,750
2023-01-16	0.001	0.001	0.001	0.001	0.018	11,742
2023-01-13	0.001	0.001	0.001	0.001	0.020	15,758
2023-01-12	0.001	0.001	0.001	0.001	0.020	27,365
2023-01-11	0.001	0.001	0.001	0.001	0.021	45,000
2023-01-10	0.001	0.001	0.001	0.001	0.020	433,875
2023-01-09	0.001	0.001	0.001	0.001	0.021	69,392

← NewerPage 16 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.