Fortuna Metals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-08	0.011	0.011	0.011	0.011	0.330	20,154
2024-01-05	0.010	0.011	0.010	0.011	0.330	71,640
2024-01-04	0.011	0.011	0.010	0.010	0.300	25,055
2024-01-03	0.011	0.011	0.011	0.011	0.330	166,577
2024-01-02	0.011	0.012	0.011	0.012	0.345	15,008
2023-12-29	0.012	0.012	0.011	0.012	0.345	24,526
2023-12-28	0.011	0.011	0.011	0.011	0.330	9,409
2023-12-27	0.011	0.011	0.011	0.011	0.330	12,833
2023-12-22	0.012	0.012	0.012	0.012	0.360	23,110
2023-12-21	0.012	0.012	0.012	0.012	0.360	19,333
2023-12-20	0.010	0.013	0.010	0.012	0.360	290,337
2023-12-19	0.010	0.011	0.010	0.010	0.300	77,646
2023-12-18	0.010	0.011	0.010	0.010	0.300	102,500
2023-12-15	0.011	0.011	0.010	0.010	0.300	61,088
2023-12-14	0.010	0.011	0.010	0.011	0.330	131,282
2023-12-13	0.010	0.011	0.010	0.010	0.300	147,043
2023-12-12	0.011	0.011	0.010	0.010	0.300	71,556
2023-12-11	0.012	0.012	0.010	0.011	0.330	214,924
2023-12-08	0.012	0.012	0.011	0.011	0.330	428,250
2023-12-07	0.013	0.013	0.011	0.011	0.330	709,984
2023-12-06	0.009	0.013	0.008	0.013	0.390	3,773,100
2023-11-30	0.006	0.006	0.006	0.006	0.180	4,045
2023-11-29	0.006	0.007	0.006	0.007	0.210	11,038
2023-11-28	0.006	0.006	0.006	0.006	0.180	17,277
2023-11-27	0.007	0.007	0.006	0.007	0.210	7,617
2023-11-24	0.007	0.007	0.007	0.007	0.210	27,788
2023-11-23	0.007	0.007	0.007	0.007	0.210	20,895
2023-11-22	0.007	0.007	0.007	0.007	0.210	20,704
2023-11-21	0.007	0.007	0.007	0.007	0.210	17,217
2023-11-20	0.008	0.008	0.007	0.008	0.240	45,065
2023-11-17	0.007	0.008	0.007	0.008	0.240	11,810
2023-11-16	0.007	0.007	0.007	0.007	0.210	27,455
2023-11-15	0.007	0.007	0.007	0.007	0.210	38,381
2023-11-14	0.007	0.007	0.007	0.007	0.210	94,970
2023-11-13	0.007	0.008	0.007	0.008	0.240	37,163
2023-11-10	0.007	0.007	0.007	0.007	0.210	28,774
2023-11-09	0.007	0.007	0.006	0.007	0.210	85,701
2023-11-08	0.008	0.008	0.008	0.008	0.240	458
2023-11-07	0.006	0.008	0.006	0.008	0.240	94,768
2023-11-06	0.006	0.006	0.006	0.006	0.180	31,665
2023-11-03	0.007	0.007	0.006	0.006	0.180	14,004
2023-11-02	0.006	0.007	0.006	0.007	0.195	6
2023-11-01	0.006	0.007	0.006	0.007	0.210	25,668
2023-10-31	0.006	0.007	0.006	0.007	0.210	24,296
2023-10-30	0.007	0.007	0.006	0.006	0.180	34,443
2023-10-27	0.006	0.006	0.006	0.006	0.180	154,722
2023-10-26	0.006	0.006	0.006	0.006	0.180	8,357
2023-10-25	0.006	0.006	0.006	0.006	0.180	305,429
2023-10-24	0.006	0.006	0.006	0.006	0.180	417
2023-10-23	0.006	0.006	0.006	0.006	0.180	8,315
2023-10-20	0.006	0.006	0.006	0.006	0.180	103,028
2023-10-19	0.007	0.007	0.006	0.006	0.180	65,876
2023-10-18	0.007	0.007	0.007	0.007	0.210	439,218
2023-10-17	0.007	0.007	0.007	0.007	0.210	6,574
2023-10-16	0.007	0.008	0.007	0.008	0.225	710
2023-10-13	0.008	0.008	0.007	0.008	0.240	61,788
2023-10-12	0.008	0.008	0.008	0.008	0.240	127,607
2023-10-11	0.008	0.008	0.007	0.008	0.240	97,318
2023-10-10	0.008	0.008	0.008	0.008	0.240	87,083
2023-10-09	0.008	0.008	0.008	0.008	0.240	71,647

← NewerPage 12 of 21 · 1,207 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.