Fortune Minerals Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.050	0.060	0.050	0.060	0.060	1,132,200
2023-12-05	0.040	0.050	0.040	0.050	0.050	1,214,800
2023-12-04	0.040	0.040	0.030	0.040	0.040	261,500
2023-12-01	0.030	0.040	0.030	0.040	0.040	160,000
2023-11-30	0.030	0.030	0.030	0.030	0.030	31,200
2023-11-29	0.030	0.030	0.030	0.030	0.030	302,500
2023-11-28	0.030	0.030	0.030	0.030	0.030	95,800
2023-11-27	0.030	0.030	0.030	0.030	0.030	973,800
2023-11-24	0.040	0.040	0.040	0.040	0.040	47,000
2023-11-23	0.030	0.030	0.030	0.030	0.030	2,000
2023-11-22	0.030	0.030	0.030	0.030	0.030	16,000
2023-11-21	0.040	0.040	0.030	0.030	0.030	29,000
2023-11-20	0.030	0.030	0.030	0.030	0.030	97,700
2023-11-17	0.030	0.030	0.030	0.030	0.030	1,000
2023-11-16	0.040	0.040	0.030	0.040	0.040	55,100
2023-11-15	0.040	0.040	0.030	0.040	0.040	411,000
2023-11-14	0.040	0.040	0.040	0.040	0.040	66,000
2023-11-13	0.040	0.040	0.030	0.040	0.040	380,900
2023-11-10	0.040	0.040	0.030	0.040	0.040	103,000
2023-11-09	0.040	0.040	0.040	0.040	0.040	94,000
2023-11-08	0.040	0.040	0.040	0.040	0.040	41,000
2023-11-07	0.040	0.040	0.040	0.040	0.040	46,500
2023-11-06	0.040	0.040	0.030	0.040	0.040	89,500
2023-11-03	0.040	0.040	0.030	0.030	0.030	58,000
2023-11-02	0.040	0.040	0.040	0.040	0.040	164,100
2023-11-01	0.040	0.040	0.030	0.040	0.040	53,000
2023-10-31	0.040	0.040	0.030	0.040	0.040	92,500
2023-10-30	0.040	0.040	0.030	0.040	0.040	116,400
2023-10-27	0.040	0.040	0.030	0.040	0.040	251,400
2023-10-26	0.040	0.040	0.040	0.040	0.040	654,800
2023-10-25	0.040	0.040	0.040	0.040	0.040	13,500
2023-10-24	0.040	0.040	0.040	0.040	0.040	22,600
2023-10-23	0.040	0.040	0.040	0.040	0.040	100,400
2023-10-20	0.050	0.050	0.040	0.040	0.040	29,600
2023-10-19	0.040	0.040	0.040	0.040	0.040	86,000
2023-10-18	0.050	0.050	0.040	0.040	0.040	202,300
2023-10-17	0.050	0.050	0.050	0.050	0.050	18,000
2023-10-16	0.050	0.050	0.040	0.040	0.040	81,100
2023-10-13	0.050	0.050	0.040	0.050	0.050	93,100
2023-10-12	0.040	0.050	0.040	0.050	0.050	147,000
2023-10-11	0.050	0.050	0.040	0.040	0.040	39,800
2023-10-10	0.050	0.050	0.040	0.040	0.040	50,100
2023-10-06	0.040	0.040	0.040	0.040	0.040	61,000
2023-10-05	0.040	0.040	0.040	0.040	0.040	170,300
2023-10-04	0.050	0.050	0.040	0.040	0.040	434,100
2023-10-03	0.050	0.060	0.050	0.050	0.050	198,600
2023-10-02	0.050	0.060	0.050	0.050	0.050	1,066,800
2023-09-29	0.040	0.050	0.040	0.050	0.050	1,281,600
2023-09-28	0.040	0.040	0.040	0.040	0.040	10,300
2023-09-27	0.040	0.040	0.040	0.040	0.040	43,300
2023-09-26	0.040	0.040	0.040	0.040	0.040	13,300
2023-09-25	0.040	0.040	0.040	0.040	0.040	67,500
2023-09-22	0.040	0.040	0.040	0.040	0.040	21,000
2023-09-21	0.040	0.040	0.040	0.040	0.040	14,300
2023-09-20	0.040	0.040	0.040	0.040	0.040	16,000
2023-09-19	0.030	0.040	0.030	0.040	0.040	613,500
2023-09-18	0.040	0.040	0.040	0.040	0.040	5,200
2023-09-15	0.040	0.040	0.040	0.040	0.040	11,000
2023-09-14	0.040	0.040	0.030	0.040	0.040	187,700
2023-09-13	0.040	0.040	0.040	0.040	0.040	41,900

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.