FMR Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-07-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-07-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 35,650 |
| 2022-07-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 170,025 |
| 2022-07-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-07-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 108,873 |
| 2022-07-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-07-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-07-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 15,858 |
| 2022-07-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-07-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 26,250 |
| 2022-07-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-06-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 173,081 |
| 2022-06-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-06-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 179,149 |
| 2022-06-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 80,690 |
| 2022-06-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 10,609 |
| 2022-06-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 10,000 |
| 2022-06-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-06-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 25,105 |
| 2022-06-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 572,748 |
| 2022-06-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-06-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 4,402 |
| 2022-06-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 425,254 |
| 2022-06-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 60,381 |
| 2022-06-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-06-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-06-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 50,000 |
| 2022-06-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 12,805 |
| 2022-06-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 208,250 |
| 2022-06-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 30,192 |
| 2022-06-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-06-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 0 |
| 2022-05-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.030 | 10,129 |
| 2022-05-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 25,000 |
| 2022-05-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 49 |
| 2022-05-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-05-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 75,024 |
| 2022-05-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 109,265 |
| 2022-05-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 435,000 |
| 2022-05-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 185,057 |
| 2022-05-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-05-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 81,628 |
| 2022-05-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 10,979 |
| 2022-05-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 710,941 |
| 2022-05-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 1,509,364 |
| 2022-05-12 | 0.040 | 0.040 | 0.020 | 0.020 | 0.020 | 1,465,612 |
| 2022-05-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 115,666 |
| 2022-05-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 106,250 |
| 2022-05-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 16,762 |
| 2022-05-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 28,245 |
| 2022-05-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 0 |
| 2022-05-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 3,146 |
| 2022-05-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 158,713 |
| 2022-05-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.050 | 0 |
| 2022-04-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.050 | 0 |
| 2022-04-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.050 | 25,000 |
| 2022-04-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.050 | 92,200 |
| 2022-04-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 2,800 |
| 2022-04-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.040 | 4,250 |
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.