Flagship Minerals Limited (ASX:FLG)
Australia · Delayed Price · Currency is AUD 0.2400
+0.0100 (4.35%)
At close: Jan 30, 2026
Flagship Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 465,254 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 174,223 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 2.13% | 221,546 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 276,464 |
| Jan 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 177,772 |
| Jan 22, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 92,498 |
| Jan 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 90,090 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.20% | 745,229 |
| Jan 19, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 156,794 |
| Jan 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 61,593 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 215,419 |
| Jan 14, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 135,556 |
| Jan 13, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 6.12% | 191,986 |
| Jan 12, 2026 | 0.24 | 0.27 | 0.22 | 0.25 | 0.25 | 4.26% | 424,824 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 89,956 |
| Jan 8, 2026 | 0.23 | 0.26 | 0.22 | 0.24 | 0.24 | 4.44% | 400,292 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 280,538 |
| Jan 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 304,978 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 220,086 |
| Jan 2, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 11.63% | 1,080,425 |
| Dec 31, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 1,153,648 |
| Dec 30, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 15.49% | 663,076 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.05% | 14,116 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 2,516,579 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 45,524 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 31,119 |
| Dec 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 22,958 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 25,134 |
| Dec 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 61,179 |
| Dec 16, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 118,268 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 76,164 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 77,429 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 50,654 |
| Dec 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 213,578 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 447,964 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 225,899 |
| Dec 5, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 300,605 |
| Dec 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 63,967 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 273,676 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 187,061 |
| Dec 1, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 52,230 |
| Nov 28, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 926,295 |
| Nov 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 812,355 |
| Nov 26, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 380,496 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 82,944 |
| Nov 24, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 22.58% | 736,038 |
| Nov 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 569,265 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 100,997 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -6.06% | 393,678 |
| Nov 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,000 |