Forrestania Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.017	0.017	0.016	0.016	0.016	1,244,268
2025-02-24	0.015	0.019	0.015	0.018	0.018	1,948,041
2025-02-21	0.015	0.017	0.015	0.015	0.015	1,579,916
2025-02-20	0.017	0.017	0.015	0.015	0.015	2,665,172
2025-02-19	0.020	0.020	0.015	0.018	0.018	12,471,656
2025-02-18	0.020	0.020	0.019	0.020	0.020	4,126,182
2025-02-17	0.024	0.024	0.020	0.020	0.020	5,703,027
2025-02-14	0.016	0.027	0.016	0.026	0.026	11,217,610
2025-02-13	0.015	0.017	0.015	0.015	0.015	3,482,497
2025-02-12	0.012	0.015	0.012	0.014	0.014	11,436,649
2025-02-11	0.010	0.010	0.010	0.010	0.010	0
2025-02-10	0.010	0.010	0.010	0.010	0.010	0
2025-02-07	0.009	0.010	0.009	0.010	0.010	1,575,388
2025-02-06	0.009	0.009	0.009	0.009	0.009	0
2025-02-05	0.009	0.009	0.009	0.009	0.009	598,000
2025-02-04	0.009	0.009	0.009	0.009	0.009	1,161,361
2025-02-03	0.009	0.009	0.009	0.009	0.009	1,558,770
2025-01-31	0.010	0.010	0.010	0.010	0.010	0
2025-01-30	0.010	0.010	0.010	0.010	0.010	500,000
2025-01-29	0.010	0.010	0.010	0.010	0.010	3,000,000
2025-01-28	0.010	0.010	0.009	0.010	0.010	1,651,904
2025-01-24	0.010	0.010	0.010	0.010	0.010	180,491
2025-01-23	0.010	0.010	0.010	0.010	0.010	44,148
2025-01-22	0.010	0.010	0.010	0.010	0.010	277,082
2025-01-21	0.010	0.010	0.009	0.010	0.010	642,999
2025-01-20	0.011	0.011	0.009	0.009	0.009	2,878,024
2025-01-17	0.011	0.011	0.011	0.011	0.011	26,000
2025-01-16	0.011	0.012	0.011	0.011	0.011	565,163
2025-01-15	0.012	0.012	0.011	0.011	0.011	1,769,940
2025-01-14	0.013	0.013	0.013	0.013	0.013	0
2025-01-13	0.012	0.013	0.010	0.013	0.013	4,081,739
2025-01-10	0.013	0.014	0.013	0.014	0.014	1,527,714
2025-01-09	0.013	0.013	0.012	0.013	0.013	180,440
2025-01-08	0.013	0.014	0.012	0.014	0.014	2,204,415
2025-01-07	0.013	0.014	0.013	0.014	0.014	359,645
2025-01-06	0.013	0.014	0.012	0.013	0.013	1,992,343
2025-01-03	0.014	0.014	0.013	0.013	0.013	1,353,886
2025-01-02	0.013	0.015	0.013	0.015	0.015	3,091,504
2024-12-31	0.014	0.014	0.014	0.014	0.014	0
2024-12-30	0.014	0.014	0.014	0.014	0.014	0
2024-12-27	0.013	0.014	0.013	0.014	0.014	1,080,788
2024-12-24	0.013	0.013	0.013	0.013	0.013	1,288,516
2024-12-23	0.013	0.013	0.013	0.013	0.013	1,179,438
2024-12-20	0.013	0.013	0.013	0.013	0.013	243,759
2024-12-19	0.014	0.014	0.014	0.014	0.014	71,428
2024-12-18	0.013	0.013	0.013	0.013	0.013	1,797,327
2024-12-17	0.014	0.014	0.014	0.014	0.014	50,000
2024-12-16	0.015	0.015	0.014	0.014	0.014	545,882
2024-12-13	0.014	0.014	0.013	0.014	0.014	270,596
2024-12-12	0.015	0.015	0.015	0.015	0.015	0
2024-12-11	0.014	0.015	0.014	0.015	0.015	203,876
2024-12-10	0.013	0.014	0.013	0.014	0.014	926,566
2024-12-09	0.014	0.015	0.014	0.015	0.015	525,746
2024-12-06	0.014	0.015	0.014	0.015	0.015	2,031,992
2024-12-05	0.014	0.014	0.014	0.014	0.014	300,080
2024-12-04	0.014	0.015	0.013	0.015	0.015	1,745,391
2024-12-03	0.014	0.014	0.014	0.014	0.014	110,000
2024-12-02	0.014	0.014	0.014	0.014	0.014	15,714
2024-11-29	0.014	0.015	0.014	0.014	0.014	65,803
2024-11-28	0.013	0.014	0.013	0.014	0.014	550,055

← NewerPage 8 of 22 · 1,270 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.