Focus Minerals Limited (ASX:FML)
Australia · Delayed Price · Currency is AUD 1.810
-0.020 (-1.09%)
Oct 7, 2026, 2:13 PM AEST
Focus Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.84 | 1.90 | 1.80 | 1.81 | 1.81 | -1.09% | 193,610 |
| Oct 6, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 131,703 |
| Oct 5, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | 0.28% | 62,726 |
| Oct 2, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -1.37% | 87,067 |
| Oct 1, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | -1.62% | 92,795 |
| Sep 30, 2026 | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 1.37% | 71,883 |
| Sep 29, 2026 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | -1.88% | 397,778 |
| Sep 28, 2026 | 1.93 | 2.00 | 1.86 | 1.86 | 1.86 | -3.63% | 259,925 |
| Sep 25, 2026 | 2.00 | 2.00 | 1.90 | 1.93 | 1.93 | -1.03% | 131,643 |
| Sep 24, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -3.94% | 135,144 |
| Sep 23, 2026 | 2.05 | 2.11 | 2.01 | 2.03 | 2.03 | 2.53% | 138,124 |
| Sep 22, 2026 | 2.11 | 2.13 | 1.98 | 1.98 | 1.98 | -2.94% | 213,354 |
| Sep 21, 2026 | 2.12 | 2.12 | 2.03 | 2.04 | 2.04 | -1.92% | 201,886 |
| Sep 18, 2026 | 2.03 | 2.12 | 2.03 | 2.08 | 2.08 | 4.52% | 183,931 |
| Sep 17, 2026 | 2.04 | 2.06 | 1.99 | 1.99 | 1.99 | -1.49% | 154,544 |
| Sep 16, 2026 | 2.05 | 2.08 | 1.97 | 2.02 | 2.02 | -1.46% | 385,512 |
| Sep 15, 2026 | 2.11 | 2.11 | 2.03 | 2.05 | 2.05 | -3.30% | 219,565 |
| Sep 14, 2026 | 2.23 | 2.26 | 2.11 | 2.20 | 2.12 | 0.46% | 601,100 |
| Sep 11, 2026 | 2.30 | 2.30 | 2.07 | 2.19 | 2.11 | -7.98% | 974,664 |
| Sep 10, 2026 | 2.30 | 2.38 | 2.22 | 2.38 | 2.29 | 9.17% | 586,835 |
| Sep 9, 2026 | 2.12 | 2.21 | 2.10 | 2.18 | 2.10 | 0.93% | 182,554 |
| Sep 8, 2026 | 2.07 | 2.18 | 2.07 | 2.16 | 2.08 | 4.35% | 162,022 |
| Sep 7, 2026 | 2.07 | 2.13 | 2.06 | 2.07 | 1.99 | - | 137,105 |
| Sep 4, 2026 | 2.08 | 2.15 | 2.06 | 2.07 | 1.99 | 0.98% | 172,918 |
| Sep 3, 2026 | 1.99 | 2.07 | 1.96 | 2.05 | 1.98 | 5.40% | 179,263 |
| Sep 2, 2026 | 2.01 | 2.05 | 1.93 | 1.95 | 1.87 | -4.66% | 316,774 |
| Sep 1, 2026 | 2.04 | 2.06 | 1.99 | 2.04 | 1.97 | 0.99% | 76,260 |
| Aug 31, 2026 | 2.12 | 2.13 | 2.00 | 2.02 | 1.95 | -6.91% | 257,142 |
| Aug 28, 2026 | 2.15 | 2.19 | 2.12 | 2.17 | 2.09 | 1.88% | 176,658 |
| Aug 27, 2026 | 2.19 | 2.19 | 2.12 | 2.13 | 2.05 | -2.74% | 109,111 |
| Aug 26, 2026 | 2.13 | 2.19 | 2.11 | 2.19 | 2.11 | 3.79% | 157,725 |
| Aug 25, 2026 | 2.21 | 2.25 | 2.10 | 2.11 | 2.03 | -5.38% | 451,881 |
| Aug 24, 2026 | 2.25 | 2.27 | 2.10 | 2.23 | 2.15 | 1.83% | 324,561 |
| Aug 21, 2026 | 2.20 | 2.25 | 2.14 | 2.19 | 2.11 | -1.35% | 276,170 |
| Aug 20, 2026 | 2.10 | 2.25 | 2.09 | 2.22 | 2.14 | 14.14% | 527,368 |
| Aug 19, 2026 | 1.91 | 2.02 | 1.88 | 1.95 | 1.87 | -1.27% | 287,961 |
| Aug 18, 2026 | 2.06 | 2.08 | 1.95 | 1.97 | 1.90 | -2.96% | 195,168 |
| Aug 17, 2026 | 1.93 | 2.05 | 1.91 | 2.03 | 1.96 | 6.84% | 132,628 |
| Aug 14, 2026 | 1.99 | 1.99 | 1.89 | 1.90 | 1.83 | -5.00% | 197,581 |
| Aug 13, 2026 | 2.08 | 2.11 | 2.00 | 2.00 | 1.93 | -0.50% | 150,661 |
| Aug 12, 2026 | 2.01 | 2.06 | 2.00 | 2.01 | 1.94 | -0.99% | 208,250 |
| Aug 11, 2026 | 2.10 | 2.20 | 2.03 | 2.03 | 1.96 | -2.87% | 269,597 |
| Aug 10, 2026 | 2.05 | 2.12 | 2.01 | 2.09 | 2.01 | 3.47% | 237,705 |
| Aug 7, 2026 | 2.00 | 2.04 | 1.89 | 2.02 | 1.95 | 1.51% | 384,201 |
| Aug 6, 2026 | 1.94 | 2.11 | 1.91 | 1.99 | 1.92 | 7.57% | 476,023 |
| Aug 5, 2026 | 1.72 | 1.86 | 1.72 | 1.85 | 1.78 | 9.47% | 199,686 |
| Aug 4, 2026 | 1.66 | 1.72 | 1.64 | 1.69 | 1.63 | 2.74% | 166,688 |
| Aug 3, 2026 | 1.81 | 1.81 | 1.59 | 1.65 | 1.59 | -9.12% | 565,602 |
| Jul 31, 2026 | 1.90 | 1.93 | 1.79 | 1.81 | 1.74 | -1.63% | 276,207 |
| Jul 30, 2026 | 1.86 | 1.90 | 1.79 | 1.84 | 1.77 | -1.08% | 124,615 |