Focus Minerals Limited (ASX:FML)
Australia · Delayed Price · Currency is AUD 2.970
-0.050 (-1.66%)
Dec 4, 2025, 3:56 PM AEST
Focus Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.04 | 3.04 | 2.94 | 3.03 | - | 0.33% | 391,386 |
| Dec 3, 2025 | 2.99 | 3.07 | 2.92 | 3.02 | 3.02 | 1.00% | 390,909 |
| Dec 2, 2025 | 3.13 | 3.16 | 2.92 | 2.99 | 2.99 | -4.17% | 594,443 |
| Dec 1, 2025 | 3.32 | 3.38 | 3.09 | 3.12 | 3.12 | -6.02% | 623,032 |
| Nov 28, 2025 | 3.01 | 3.34 | 3.01 | 3.32 | 3.32 | 10.67% | 893,275 |
| Nov 27, 2025 | 3.07 | 3.24 | 2.97 | 3.00 | 3.00 | -0.66% | 792,497 |
| Nov 26, 2025 | 2.92 | 3.07 | 2.85 | 3.02 | 3.02 | 3.42% | 667,124 |
| Nov 25, 2025 | 2.73 | 3.03 | 2.73 | 2.92 | 2.92 | 8.96% | 828,230 |
| Nov 24, 2025 | 2.63 | 2.78 | 2.60 | 2.68 | 2.68 | 3.88% | 405,404 |
| Nov 21, 2025 | 2.75 | 2.75 | 2.58 | 2.58 | 2.58 | -7.19% | 472,902 |
| Nov 20, 2025 | 2.77 | 2.90 | 2.68 | 2.78 | 2.78 | 0.36% | 467,175 |
| Nov 19, 2025 | 2.51 | 2.79 | 2.51 | 2.77 | 2.77 | 9.92% | 550,889 |
| Nov 18, 2025 | 2.63 | 2.63 | 2.46 | 2.52 | 2.52 | -5.26% | 954,614 |
| Nov 17, 2025 | 2.77 | 3.05 | 2.64 | 2.66 | 2.66 | -8.90% | 872,304 |
| Nov 14, 2025 | 3.08 | 3.08 | 2.85 | 2.92 | 2.92 | -5.50% | 655,058 |
| Nov 13, 2025 | 2.92 | 3.09 | 2.92 | 3.09 | 3.09 | 8.04% | 744,507 |
| Nov 12, 2025 | 2.97 | 3.03 | 2.84 | 2.86 | 2.86 | -3.70% | 777,216 |
| Nov 11, 2025 | 2.75 | 2.97 | 2.75 | 2.97 | 2.97 | 8.00% | 1,044,208 |
| Nov 10, 2025 | 2.77 | 2.81 | 2.66 | 2.75 | 2.75 | 4.17% | 444,871 |
| Nov 7, 2025 | 2.70 | 2.81 | 2.63 | 2.64 | 2.64 | -4.69% | 513,326 |
| Nov 6, 2025 | 2.38 | 2.80 | 2.38 | 2.77 | 2.77 | 13.99% | 964,987 |
| Nov 5, 2025 | 2.40 | 2.51 | 2.31 | 2.43 | 2.43 | -5.08% | 792,939 |
| Nov 4, 2025 | 2.50 | 2.59 | 2.36 | 2.56 | 2.56 | 1.99% | 754,833 |
| Nov 3, 2025 | 2.63 | 2.66 | 2.41 | 2.51 | 2.51 | -3.09% | 1,030,658 |
| Oct 31, 2025 | 2.52 | 2.72 | 2.52 | 2.59 | 2.59 | 4.02% | 713,601 |
| Oct 30, 2025 | 2.52 | 2.58 | 2.34 | 2.49 | 2.49 | -3.86% | 873,744 |
| Oct 29, 2025 | 2.30 | 2.60 | 2.27 | 2.59 | 2.59 | 16.67% | 2,123,589 |
| Oct 28, 2025 | 2.15 | 2.63 | 2.12 | 2.22 | 2.22 | 4.23% | 3,634,545 |
| Oct 27, 2025 | 2.02 | 2.14 | 1.94 | 2.13 | 2.13 | 7.58% | 1,086,562 |
| Oct 24, 2025 | 2.11 | 2.11 | 1.95 | 1.98 | 1.98 | -5.71% | 1,356,181 |
| Oct 23, 2025 | 2.08 | 2.16 | 2.03 | 2.10 | 2.10 | -0.94% | 1,249,960 |
| Oct 22, 2025 | 1.89 | 2.15 | 1.75 | 2.12 | 2.12 | 6.27% | 1,958,677 |
| Oct 21, 2025 | 2.05 | 2.10 | 1.93 | 2.00 | 2.00 | -2.21% | 849,883 |
| Oct 20, 2025 | 2.13 | 2.15 | 1.92 | 2.04 | 2.04 | -5.99% | 1,222,739 |
| Oct 17, 2025 | 2.23 | 2.29 | 2.16 | 2.17 | 2.17 | -4.82% | 674,724 |
| Oct 16, 2025 | 2.26 | 2.30 | 2.18 | 2.28 | 2.28 | -0.87% | 854,029 |
| Oct 15, 2025 | 2.35 | 2.37 | 2.22 | 2.30 | 2.30 | -2.13% | 384,749 |
| Oct 14, 2025 | 2.20 | 2.38 | 2.19 | 2.35 | 2.35 | 8.80% | 920,737 |
| Oct 13, 2025 | 2.38 | 2.38 | 2.12 | 2.16 | 2.16 | -9.24% | 1,210,518 |
| Oct 10, 2025 | 1.92 | 2.38 | 1.90 | 2.38 | 2.38 | 20.20% | 1,680,780 |
| Oct 9, 2025 | 1.94 | 2.00 | 1.71 | 1.98 | 1.98 | 2.06% | 1,358,604 |
| Oct 8, 2025 | 1.96 | 2.05 | 1.88 | 1.94 | 1.94 | -0.26% | 1,368,832 |
| Oct 7, 2025 | 1.85 | 2.00 | 1.85 | 1.95 | 1.95 | 5.71% | 1,958,960 |
| Oct 6, 2025 | 1.50 | 1.84 | 1.29 | 1.84 | 1.84 | 16.46% | 2,461,195 |
| Oct 3, 2025 | 1.57 | 1.60 | 1.47 | 1.58 | 1.58 | -2.47% | 624,167 |
| Oct 2, 2025 | 1.26 | 1.69 | 1.26 | 1.62 | 1.62 | 33.88% | 2,005,688 |
| Oct 1, 2025 | 1.06 | 1.26 | 1.06 | 1.21 | 1.21 | 13.62% | 880,065 |
| Sep 30, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 1.43% | 571,277 |
| Sep 29, 2025 | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | 13.51% | 624,206 |
| Sep 26, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.63% | 162,486 |