FMR Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.390	0.405	0.385	0.400	0.400	164,713
2025-08-14	0.410	0.420	0.385	0.385	0.385	146,484
2025-08-13	0.440	0.440	0.390	0.390	0.390	454,251
2025-08-12	0.390	0.405	0.385	0.400	0.400	44,907
2025-08-11	0.385	0.395	0.370	0.380	0.380	221,431
2025-08-08	0.405	0.405	0.385	0.385	0.385	74,344
2025-08-07	0.385	0.430	0.380	0.400	0.400	221,396
2025-08-06	0.380	0.415	0.360	0.370	0.370	494,521
2025-08-05	0.370	0.385	0.335	0.350	0.350	162,093
2025-08-04	0.330	0.335	0.320	0.325	0.325	125,881
2025-08-01	0.335	0.335	0.330	0.330	0.330	11,186
2025-07-31	0.340	0.370	0.330	0.330	0.330	37,776
2025-07-30	0.335	0.350	0.325	0.345	0.345	13,192
2025-07-29	0.330	0.335	0.325	0.325	0.325	12,825
2025-07-28	0.375	0.385	0.330	0.330	0.330	126,432
2025-07-25	0.390	0.400	0.365	0.365	0.365	114,541
2025-07-24	0.370	0.390	0.365	0.390	0.390	115,418
2025-07-23	0.330	0.380	0.330	0.365	0.365	283,756
2025-07-22	0.330	0.350	0.325	0.325	0.325	95,506
2025-07-21	0.370	0.375	0.320	0.320	0.320	182,107
2025-07-18	0.350	0.380	0.350	0.360	0.360	141,047
2025-07-17	0.340	0.365	0.340	0.340	0.340	408,940
2025-07-16	0.340	0.345	0.320	0.335	0.335	223,387
2025-07-15	0.320	0.340	0.320	0.320	0.320	67,769
2025-07-14	0.315	0.330	0.310	0.320	0.320	139,896
2025-07-11	0.305	0.305	0.300	0.305	0.305	33,703
2025-07-10	0.300	0.300	0.295	0.295	0.295	20,518
2025-07-09	0.315	0.335	0.290	0.295	0.295	268,696
2025-07-08	0.310	0.310	0.295	0.295	0.295	36,561
2025-07-07	0.345	0.345	0.290	0.310	0.310	95,044
2025-07-04	0.325	0.350	0.325	0.345	0.345	200,731
2025-07-03	0.320	0.325	0.300	0.325	0.325	347,387
2025-07-02	0.310	0.310	0.290	0.290	0.290	43,170
2025-07-01	0.310	0.315	0.305	0.315	0.315	70,008
2025-06-30	0.285	0.310	0.275	0.305	0.305	228,468
2025-06-27	0.285	0.290	0.280	0.280	0.280	83,086
2025-06-26	0.295	0.295	0.275	0.285	0.285	146,645
2025-06-25	0.290	0.300	0.270	0.295	0.295	234,764
2025-06-24	0.290	0.290	0.270	0.270	0.270	89,994
2025-06-23	0.305	0.320	0.275	0.280	0.280	238,604
2025-06-20	0.260	0.310	0.260	0.300	0.300	244,942
2025-06-19	0.280	0.285	0.250	0.265	0.265	308,557
2025-06-18	0.295	0.350	0.265	0.280	0.280	1,249,132
2025-06-17	0.210	0.295	0.210	0.295	0.295	2,463,147
2025-06-16	0.200	0.205	0.180	0.205	0.205	1,333,381
2025-06-13	0.175	0.175	0.175	0.175	0.175	0
2025-06-12	0.175	0.175	0.175	0.175	0.175	0
2025-06-11	0.175	0.175	0.175	0.175	0.175	0
2025-06-10	0.165	0.175	0.165	0.175	0.175	40,023
2025-06-06	0.170	0.175	0.170	0.175	0.175	200
2025-06-05	0.165	0.165	0.165	0.165	0.165	0
2025-06-04	0.160	0.165	0.150	0.165	0.165	135,000
2025-06-03	0.165	0.165	0.160	0.160	0.160	35,952
2025-06-02	0.160	0.160	0.160	0.160	0.160	15,254
2025-05-30	0.155	0.155	0.155	0.155	0.155	4,013
2025-05-29	0.165	0.170	0.155	0.155	0.155	25,546
2025-05-28	0.160	0.160	0.160	0.160	0.160	0
2025-05-27	0.170	0.170	0.160	0.160	0.160	5,832
2025-05-26	0.160	0.165	0.160	0.165	0.165	56,474
2025-05-23	0.175	0.175	0.165	0.170	0.170	174,405

← NewerPage 6 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.