Skip to main content
logo
Focus Minerals Limited (ASX:FML)
Australia flag Australia · Delayed Price · Currency is AUD
2.950
-0.140 (-4.53%)
Nov 14, 2025, 10:08 AM AEST

Focus Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20252.923.092.923.093.098.04%744,507
Nov 12, 20252.973.032.842.862.86-3.70%777,216
Nov 11, 20252.752.972.752.972.978.00%1,044,208
Nov 10, 20252.682.812.682.752.754.17%455,513
Nov 7, 20252.702.812.632.642.64-4.69%513,326
Nov 6, 20252.382.802.382.772.7713.99%964,987
Nov 5, 20252.402.512.312.432.43-5.08%792,939
Nov 4, 20252.502.592.362.562.561.99%754,833
Nov 3, 20252.632.662.412.512.51-3.09%1,030,658
Oct 31, 20252.522.722.522.592.594.02%713,601
Oct 30, 20252.522.582.342.492.49-3.86%873,744
Oct 29, 20252.302.602.272.592.5916.67%2,123,589
Oct 28, 20252.152.632.122.222.224.23%3,634,545
Oct 27, 20252.022.141.942.132.137.58%1,086,562
Oct 24, 20252.112.111.951.981.98-5.71%1,356,181
Oct 23, 20252.082.162.032.102.10-0.94%1,249,960
Oct 22, 20251.892.151.752.122.126.00%1,958,677
Oct 21, 20252.052.101.932.002.00-1.96%849,883
Oct 20, 20252.132.151.922.042.04-5.99%1,222,739
Oct 17, 20252.232.292.162.172.17-4.82%674,724
Oct 16, 20252.262.302.182.282.28-0.87%854,029
Oct 15, 20252.352.372.222.302.30-2.13%384,749
Oct 14, 20252.202.382.192.352.358.80%920,737
Oct 13, 20252.382.382.122.162.16-9.24%1,210,518
Oct 10, 20251.922.381.902.382.3820.20%1,680,780
Oct 9, 20251.942.001.711.981.982.06%1,358,604
Oct 8, 20251.962.051.881.941.94-0.51%1,368,832
Oct 7, 20251.852.001.851.951.955.98%1,958,960
Oct 6, 20251.501.841.291.841.8426.90%2,461,195
Oct 5, 20251.501.501.431.451.45-8.23%429,275
Oct 3, 20251.571.601.471.581.58-2.47%2,005,688
Oct 2, 20251.261.691.261.621.6233.88%2,005,688
Oct 1, 20251.061.251.061.211.2113.08%880,065
Sep 30, 20251.061.091.051.071.071.90%571,277
Sep 29, 20250.961.060.961.051.0513.51%624,206
Sep 26, 20250.950.950.930.930.93-2.63%162,486
Sep 25, 20250.960.960.910.950.95-1.55%354,442
Sep 24, 20250.920.970.920.970.975.46%317,871
Sep 23, 20250.910.960.890.920.923.98%789,736
Sep 22, 20250.940.940.880.880.88-9.28%1,032,136
Sep 19, 20250.781.060.780.970.9722.01%1,373,645
Sep 18, 20250.690.800.690.800.8016.06%773,048
Sep 17, 20250.690.700.690.690.69-217,485
Sep 16, 20250.650.700.650.690.694.58%436,220
Sep 15, 20250.700.700.650.660.66-2.24%418,607
Sep 12, 20250.690.690.670.670.67-2.90%167,863
Sep 11, 20250.690.700.670.690.69-0.72%199,787
Sep 10, 20250.670.700.650.700.704.51%501,499
Sep 9, 20250.630.670.630.670.675.56%410,298
Sep 8, 20250.630.650.600.630.637.69%270,811