Focus Minerals Limited (ASX:FML)
Australia · Delayed Price · Currency is AUD 1.710
+0.020 (1.18%)
Oct 27, 2026, 4:10 PM AEDT
Focus Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.69 | 1.76 | 1.69 | 1.71 | 1.71 | 1.18% | 70,464 |
| Oct 26, 2026 | 1.67 | 1.77 | 1.67 | 1.69 | 1.69 | 2.11% | 103,452 |
| Oct 23, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -4.06% | 137,906 |
| Oct 22, 2026 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -2.54% | 77,696 |
| Oct 21, 2026 | 1.85 | 1.86 | 1.77 | 1.77 | 1.77 | -4.07% | 82,092 |
| Oct 20, 2026 | 1.86 | 1.88 | 1.75 | 1.85 | 1.85 | -0.81% | 440,313 |
| Oct 19, 2026 | 1.80 | 1.87 | 1.80 | 1.86 | 1.86 | 2.76% | 99,523 |
| Oct 16, 2026 | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | 3.43% | 94,276 |
| Oct 15, 2026 | 1.74 | 1.75 | 1.68 | 1.75 | 1.75 | 0.29% | 937,552 |
| Oct 14, 2026 | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -1.13% | 120,240 |
| Oct 13, 2026 | 1.81 | 1.81 | 1.74 | 1.77 | 1.77 | -1.94% | 123,157 |
| Oct 12, 2026 | 1.83 | 1.87 | 1.80 | 1.80 | 1.80 | -1.64% | 419,998 |
| Oct 9, 2026 | 1.79 | 1.85 | 1.77 | 1.83 | 1.83 | 2.52% | 277,403 |
| Oct 8, 2026 | 1.79 | 1.84 | 1.75 | 1.79 | 1.79 | -0.28% | 218,791 |
| Oct 7, 2026 | 1.84 | 1.90 | 1.79 | 1.79 | 1.79 | -2.19% | 214,317 |
| 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 |