Far East Gold Limited (ASX:FEG)
Australia · Delayed Price · Currency is AUD 0.0970
+0.0020 (2.11%)
May 26, 2026, 2:23 PM AEST
Far East Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.11% | 138,665 |
| May 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.55% | 56,330 |
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.68% | 137,806 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 50,517 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,210 |
| May 19, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 22,623 |
| May 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,045,853 |
| May 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 229,999 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 479,148 |
| May 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 127,000 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 151,119 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 7,266 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 14,305 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 411,401 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 19,625 |
| May 1, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 63,447 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 240 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,768 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.70% | 4,008 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 50,439 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 4,012 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 206,347 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 64,379 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 4,589 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 13,923 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 135,029 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 58,000 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 117,991 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 38,699 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.96% | 4,000 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 853,767 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -5.56% | 165,236 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 21,330 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,095,872 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 257 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,370 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 130,000 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 79,926 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 103,336 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 5,000 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -18.52% | 359,510 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 40,000 |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 218,205 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 214,487 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 14,280 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 286,542 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 148,563 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 24,444 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 252,929 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.34% | 106,130 |