Forrestania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.054	0.054	0.047	0.048	0.048	1,466,518
2024-06-11	0.049	0.056	0.049	0.054	0.054	4,622,426
2024-06-07	0.050	0.050	0.047	0.048	0.048	947,413
2024-06-06	0.049	0.051	0.047	0.050	0.050	3,999,204
2024-06-05	0.047	0.052	0.046	0.046	0.046	3,823,431
2024-06-04	0.050	0.057	0.045	0.046	0.046	9,377,373
2024-06-03	0.047	0.051	0.046	0.048	0.048	5,628,991
2024-05-31	0.052	0.062	0.045	0.046	0.046	30,298,240
2024-05-30	0.041	0.050	0.040	0.050	0.050	7,673,386
2024-05-29	0.048	0.048	0.039	0.042	0.042	10,333,055
2024-05-28	0.050	0.074	0.044	0.046	0.046	78,642,571
2024-05-27	0.019	0.019	0.019	0.019	0.019	0
2024-05-24	0.019	0.019	0.019	0.019	0.019	0
2024-05-23	0.019	0.019	0.019	0.019	0.019	0
2024-05-22	0.019	0.019	0.019	0.019	0.019	105,900
2024-05-21	0.019	0.019	0.019	0.019	0.019	51,429
2024-05-20	0.018	0.018	0.018	0.018	0.018	0
2024-05-17	0.018	0.018	0.018	0.018	0.018	0
2024-05-16	0.018	0.018	0.018	0.018	0.018	9,000
2024-05-15	0.021	0.021	0.020	0.020	0.020	564,357
2024-05-14	0.019	0.022	0.018	0.022	0.022	478,736
2024-05-13	0.019	0.019	0.019	0.019	0.019	36,490
2024-05-10	0.019	0.019	0.017	0.019	0.019	348,284
2024-05-09	0.022	0.022	0.019	0.019	0.019	259,034
2024-05-08	0.018	0.018	0.017	0.018	0.018	261,724
2024-05-07	0.019	0.019	0.019	0.019	0.019	126,309
2024-05-06	0.018	0.018	0.018	0.018	0.018	5,622
2024-05-03	0.021	0.022	0.021	0.021	0.021	339,725
2024-05-02	0.019	0.021	0.019	0.020	0.020	404,565
2024-05-01	0.018	0.019	0.018	0.019	0.019	653,092
2024-04-30	0.018	0.018	0.018	0.018	0.018	170,200
2024-04-29	0.018	0.019	0.018	0.018	0.018	545,177
2024-04-26	0.016	0.016	0.016	0.016	0.016	0
2024-04-24	0.017	0.017	0.016	0.016	0.016	47,143
2024-04-23	0.017	0.017	0.016	0.017	0.017	998,274
2024-04-22	0.017	0.017	0.017	0.017	0.017	46,840
2024-04-19	0.017	0.017	0.017	0.017	0.017	490,851
2024-04-18	0.018	0.018	0.017	0.017	0.017	685,154
2024-04-17	0.018	0.018	0.018	0.018	0.018	163,712
2024-04-16	0.020	0.020	0.017	0.018	0.018	1,664,696
2024-04-15	0.025	0.025	0.020	0.020	0.020	2,374,148
2024-04-12	0.026	0.027	0.024	0.024	0.024	3,117,604
2024-04-11	0.029	0.029	0.025	0.025	0.025	5,806,907
2024-04-10	0.022	0.036	0.019	0.029	0.029	41,723,490
2024-04-09	0.013	0.014	0.013	0.014	0.014	51,800
2024-04-08	0.014	0.014	0.013	0.014	0.014	90,577
2024-04-05	0.014	0.014	0.014	0.014	0.014	0
2024-04-04	0.015	0.015	0.014	0.014	0.014	314,402
2024-04-03	0.015	0.015	0.013	0.014	0.014	1,758,036
2024-04-02	0.016	0.016	0.015	0.016	0.016	533,460
2024-03-28	0.017	0.017	0.016	0.016	0.016	207,279
2024-03-27	0.016	0.017	0.016	0.017	0.017	146,459
2024-03-26	0.017	0.017	0.015	0.016	0.016	1,078,464
2024-03-25	0.019	0.019	0.017	0.017	0.017	2,015
2024-03-22	0.016	0.020	0.015	0.020	0.020	1,802,160
2024-03-21	0.017	0.017	0.017	0.017	0.017	389,080
2024-03-20	0.018	0.018	0.018	0.018	0.018	10,399
2024-03-19	0.019	0.019	0.018	0.018	0.018	77,712
2024-03-18	0.020	0.020	0.020	0.020	0.020	0
2024-03-15	0.018	0.020	0.018	0.020	0.020	156,312

← NewerPage 11 of 22 · 1,265 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.