FMR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.375	0.410	0.375	0.410	0.410	225,342
2026-07-24	0.395	0.395	0.375	0.375	0.375	233,982
2026-07-23	0.380	0.395	0.375	0.395	0.395	311,306
2026-07-22	0.385	0.385	0.360	0.360	0.360	132,735
2026-07-21	0.380	0.395	0.370	0.370	0.370	26,178
2026-07-20	0.370	0.370	0.370	0.370	0.370	0
2026-07-17	0.370	0.370	0.370	0.370	0.370	0
2026-07-16	0.385	0.385	0.370	0.370	0.370	54,561
2026-07-15	0.355	0.390	0.355	0.390	0.390	480,522
2026-07-14	0.350	0.355	0.350	0.355	0.355	235,000
2026-07-13	0.350	0.350	0.350	0.350	0.350	40,282
2026-07-10	0.350	0.350	0.350	0.350	0.350	107,879
2026-07-09	0.350	0.350	0.350	0.350	0.350	25,547
2026-07-08	0.350	0.350	0.350	0.350	0.350	209,262
2026-07-07	0.360	0.360	0.360	0.360	0.360	6,069
2026-07-06	0.340	0.360	0.340	0.360	0.360	116,566
2026-07-03	0.365	0.365	0.340	0.340	0.340	57,402
2026-07-02	0.335	0.355	0.335	0.355	0.355	48,420
2026-07-01	0.318	0.335	0.318	0.335	0.335	67,291
2026-06-30	0.330	0.330	0.320	0.325	0.325	58,612
2026-06-29	0.315	0.320	0.315	0.320	0.320	1,100,016
2026-06-26	0.320	0.340	0.315	0.315	0.315	193,629
2026-06-25	0.325	0.325	0.318	0.320	0.320	182,029
2026-06-24	0.315	0.325	0.310	0.325	0.325	189,220
2026-06-23	0.320	0.320	0.315	0.315	0.315	41,011
2026-06-22	0.330	0.330	0.320	0.320	0.320	41,005
2026-06-19	0.330	0.340	0.330	0.330	0.330	115,556
2026-06-18	0.350	0.350	0.330	0.340	0.340	18,640
2026-06-17	0.370	0.370	0.360	0.360	0.360	65,401
2026-06-16	0.350	0.375	0.350	0.375	0.375	144,548
2026-06-15	0.333	0.385	0.330	0.350	0.350	143,161
2026-06-12	0.320	0.335	0.310	0.335	0.335	372,583
2026-06-11	0.360	0.360	0.305	0.315	0.315	180,366
2026-06-10	0.385	0.385	0.385	0.385	0.385	0
2026-06-09	0.385	0.385	0.385	0.385	0.385	0
2026-06-05	0.380	0.400	0.365	0.385	0.385	718,524
2026-06-04	0.410	0.410	0.380	0.380	0.380	136,352
2026-06-03	0.365	0.410	0.360	0.405	0.405	203,734
2026-06-02	0.355	0.375	0.338	0.375	0.375	486,229
2026-06-01	0.370	0.370	0.350	0.350	0.350	465,303
2026-05-29	0.378	0.380	0.375	0.375	0.375	607,236
2026-05-28	0.385	0.390	0.370	0.370	0.370	244,385
2026-05-27	0.370	0.385	0.360	0.385	0.385	514,357
2026-05-26	0.350	0.380	0.350	0.375	0.375	465,407
2026-05-25	0.370	0.380	0.350	0.350	0.350	519,214
2026-05-22	0.340	0.380	0.330	0.380	0.380	154,534
2026-05-21	0.315	0.340	0.315	0.340	0.340	259,871
2026-05-20	0.315	0.325	0.315	0.325	0.325	181,810
2026-05-19	0.315	0.325	0.310	0.318	0.318	321,852
2026-05-18	0.290	0.310	0.290	0.310	0.310	500,563
2026-05-15	0.285	0.290	0.285	0.290	0.290	272,551
2026-05-14	0.255	0.280	0.255	0.280	0.280	356,416
2026-05-13	0.265	0.265	0.245	0.248	0.248	88,306
2026-05-12	0.270	0.270	0.243	0.270	0.270	297,776
2026-05-11	0.260	0.295	0.250	0.270	0.270	1,118,645
2026-05-08	0.200	0.200	0.200	0.200	0.200	0
2026-05-07	0.200	0.200	0.200	0.200	0.200	0
2026-05-06	0.200	0.200	0.200	0.200	0.200	47,265
2026-05-05	0.200	0.215	0.200	0.205	0.205	24,823
2026-05-04	0.220	0.220	0.220	0.220	0.220	45,363

← NewerPage 2 of 22 · 1,268 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.