Flynn Gold Limited (ASX:FG1)
Australia · Delayed Price · Currency is AUD 0.0220
+0.0005 (2.33%)
May 27, 2026, 11:43 AM AEST
Flynn Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.33% | 136,713 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.38% | 41,364 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 717,588 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 108,681 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 471,339 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 713,750 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 2,075,858 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,401 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 509,384 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 2,281,556 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 64,811 |
| May 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 882,324 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 66,786 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 508,333 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 93,282 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 151,600 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,447,388 |
| Apr 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 1,247,044 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 1,816,489 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 1,390,798 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 284,609 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 1,282,436 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.96% | 39 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 491,558 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 523,681 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 326,245 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 575,394 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,062,844 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 1,762,466 |
| Apr 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 6,947,222 |
| Apr 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 25.00% | 5,345,388 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 945,990 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 662,841 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 15,050 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.82% | 961,072 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 837,286 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 803,281 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 1,284,975 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,026,200 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,254,353 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 229,754 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,317,964 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 213,698 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 951,311 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 806,197 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 44,687 |
| Mar 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 911,763 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 951,599 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 407,863 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 464,022 |