FMR Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 0.001 | 0.001 | 0.001 | 0.001 | 0.021 | 135,250 |
| 2023-01-05 | 0.001 | 0.001 | 0.001 | 0.001 | 0.020 | 260,597 |
| 2023-01-04 | 0.001 | 0.001 | 0.001 | 0.001 | 0.025 | 89,742 |
| 2023-01-03 | 0.001 | 0.001 | 0.001 | 0.001 | 0.025 | 32,123 |
| 2022-12-30 | 0.001 | 0.001 | 0.001 | 0.001 | 0.025 | 36,932 |
| 2022-12-29 | 0.001 | 0.001 | 0.001 | 0.001 | 0.025 | 0 |
| 2022-12-28 | 0.001 | 0.001 | 0.001 | 0.001 | 0.025 | 290,482 |
| 2022-12-23 | 0.001 | 0.001 | 0.001 | 0.001 | 0.025 | 34,609 |
| 2022-12-22 | 0.001 | 0.001 | 0.001 | 0.001 | 0.026 | 1,972 |
| 2022-12-21 | 0.001 | 0.001 | 0.001 | 0.001 | 0.025 | 50,000 |
| 2022-12-20 | 0.001 | 0.001 | 0.001 | 0.001 | 0.027 | 231,627 |
| 2022-12-19 | 0.001 | 0.001 | 0.001 | 0.001 | 0.028 | 7,500 |
| 2022-12-16 | 0.001 | 0.001 | 0.001 | 0.001 | 0.029 | 161,758 |
| 2022-12-15 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 4,250 |
| 2022-12-14 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 322 |
| 2022-12-13 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 0 |
| 2022-12-12 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 5,429 |
| 2022-12-09 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 0 |
| 2022-12-08 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 120,556 |
| 2022-12-07 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 50,124 |
| 2022-12-06 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 212,203 |
| 2022-12-05 | 0.001 | 0.001 | 0.001 | 0.001 | 0.027 | 134,644 |
| 2022-12-02 | 0.001 | 0.001 | 0.001 | 0.001 | 0.027 | 41,777 |
| 2022-12-01 | 0.001 | 0.001 | 0.001 | 0.001 | 0.027 | 713,115 |
| 2022-11-30 | 0.001 | 0.001 | 0.001 | 0.001 | 0.027 | 871,496 |
| 2022-11-29 | 0.001 | 0.001 | 0.001 | 0.001 | 0.027 | 0 |
| 2022-11-28 | 0.001 | 0.001 | 0.001 | 0.001 | 0.027 | 40,117 |
| 2022-11-25 | 0.001 | 0.001 | 0.001 | 0.001 | 0.027 | 0 |
| 2022-11-24 | 0.001 | 0.001 | 0.001 | 0.001 | 0.027 | 120,000 |
| 2022-11-23 | 0.001 | 0.001 | 0.001 | 0.001 | 0.027 | 264,279 |
| 2022-11-22 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 0 |
| 2022-11-21 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 193,333 |
| 2022-11-18 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 0 |
| 2022-11-17 | 0.001 | 0.001 | 0.001 | 0.001 | 0.030 | 4,835 |
| 2022-11-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-11-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-11-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 12,500 |
| 2022-11-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-11-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-11-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 25,500 |
| 2022-11-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-11-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 3,723 |
| 2022-11-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-11-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-11-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-11-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 14,500 |
| 2022-10-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-10-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 10,223 |
| 2022-10-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 4,137 |
| 2022-10-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-10-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-10-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-10-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 50,000 |
| 2022-10-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 22,723 |
| 2022-10-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 52,124 |
| 2022-10-18 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 646 |
| 2022-10-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-10-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-10-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 125 |
| 2022-10-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 249,845 |
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.