FMR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.360	0.360	0.330	0.335	0.335	210,930
2025-11-06	0.350	0.365	0.340	0.365	0.365	44,065
2025-11-05	0.365	0.365	0.335	0.350	0.350	346,388
2025-11-04	0.390	0.390	0.370	0.370	0.370	148,091
2025-11-03	0.365	0.410	0.365	0.390	0.390	342,249
2025-10-31	0.370	0.370	0.365	0.365	0.365	63,091
2025-10-30	0.390	0.390	0.360	0.370	0.370	164,059
2025-10-29	0.385	0.405	0.380	0.405	0.405	139,292
2025-10-28	0.415	0.415	0.370	0.380	0.380	454,174
2025-10-27	0.425	0.440	0.420	0.420	0.420	250,709
2025-10-24	0.390	0.445	0.370	0.420	0.420	1,245,553
2025-10-23	0.330	0.400	0.330	0.390	0.390	846,537
2025-10-22	0.320	0.320	0.280	0.320	0.320	409,036
2025-10-21	0.330	0.330	0.310	0.320	0.320	187,120
2025-10-20	0.335	0.340	0.315	0.315	0.315	186,268
2025-10-17	0.350	0.350	0.335	0.335	0.335	149,486
2025-10-16	0.350	0.360	0.340	0.350	0.350	203,076
2025-10-15	0.365	0.375	0.345	0.355	0.355	237,542
2025-10-14	0.355	0.370	0.355	0.360	0.360	457,820
2025-10-13	0.360	0.360	0.315	0.340	0.340	410,883
2025-10-10	0.370	0.375	0.355	0.360	0.360	258,457
2025-10-09	0.350	0.380	0.350	0.370	0.370	83,312
2025-10-08	0.365	0.370	0.350	0.350	0.350	289,623
2025-10-07	0.370	0.370	0.365	0.365	0.365	32,988
2025-10-06	0.370	0.380	0.370	0.370	0.370	362,091
2025-10-03	0.350	0.375	0.350	0.370	0.370	190,493
2025-10-02	0.360	0.365	0.345	0.350	0.350	186,057
2025-10-01	0.360	0.360	0.350	0.360	0.360	127,115
2025-09-30	0.370	0.380	0.365	0.365	0.365	186,986
2025-09-29	0.360	0.363	0.350	0.350	0.350	64,106
2025-09-26	0.380	0.385	0.350	0.350	0.350	111,991
2025-09-25	0.375	0.380	0.370	0.370	0.370	172,265
2025-09-24	0.385	0.385	0.365	0.370	0.370	310,536
2025-09-23	0.405	0.405	0.385	0.385	0.385	271,558
2025-09-22	0.420	0.425	0.380	0.380	0.380	80,809
2025-09-19	0.410	0.420	0.398	0.400	0.400	40,731
2025-09-18	0.385	0.410	0.380	0.410	0.410	165,583
2025-09-17	0.390	0.390	0.385	0.390	0.390	39,887
2025-09-16	0.380	0.390	0.365	0.385	0.385	207,924
2025-09-15	0.395	0.410	0.380	0.380	0.380	566,055
2025-09-12	0.395	0.400	0.395	0.395	0.395	266,675
2025-09-11	0.410	0.415	0.390	0.415	0.415	203,319
2025-09-10	0.405	0.420	0.400	0.420	0.420	194,874
2025-09-09	0.405	0.425	0.400	0.400	0.400	239,506
2025-09-08	0.425	0.425	0.395	0.410	0.410	243,431
2025-09-05	0.400	0.440	0.400	0.420	0.420	287,283
2025-09-04	0.485	0.485	0.390	0.400	0.400	698,473
2025-09-03	0.490	0.490	0.490	0.490	0.490	0
2025-09-02	0.490	0.490	0.490	0.490	0.490	0
2025-09-01	0.420	0.490	0.415	0.490	0.490	183,722
2025-08-29	0.390	0.415	0.390	0.415	0.415	295,432
2025-08-28	0.395	0.400	0.390	0.395	0.395	116,747
2025-08-27	0.390	0.395	0.380	0.380	0.380	42,586
2025-08-26	0.405	0.420	0.385	0.385	0.385	211,711
2025-08-25	0.360	0.415	0.360	0.405	0.405	138,180
2025-08-22	0.370	0.385	0.360	0.365	0.365	106,707
2025-08-21	0.365	0.365	0.360	0.360	0.360	14,116
2025-08-20	0.390	0.390	0.355	0.355	0.355	302,476
2025-08-19	0.400	0.400	0.380	0.380	0.380	147,833
2025-08-18	0.410	0.425	0.395	0.395	0.395	387,962

← NewerPage 5 of 22 · 1,269 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.