Focus Minerals Limited (ASX:FML)
Australia · Delayed Price · Currency is AUD 2.130
-0.060 (-2.74%)
Aug 27, 2026, 4:10 PM AEST
Focus Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.19 | 2.19 | 2.12 | 2.15 | - | -1.83% | 95,467 |
| Aug 26, 2026 | 2.13 | 2.19 | 2.11 | 2.19 | 2.19 | 3.79% | 157,725 |
| Aug 25, 2026 | 2.21 | 2.25 | 2.10 | 2.11 | 2.11 | -5.38% | 451,881 |
| Aug 24, 2026 | 2.25 | 2.27 | 2.10 | 2.23 | 2.23 | 1.83% | 324,561 |
| Aug 21, 2026 | 2.20 | 2.25 | 2.14 | 2.19 | 2.19 | -1.35% | 276,170 |
| Aug 20, 2026 | 2.10 | 2.25 | 2.09 | 2.22 | 2.22 | 14.14% | 527,368 |
| Aug 19, 2026 | 1.91 | 2.02 | 1.88 | 1.95 | 1.95 | -1.27% | 287,961 |
| Aug 18, 2026 | 2.06 | 2.08 | 1.95 | 1.97 | 1.97 | -2.96% | 195,168 |
| Aug 17, 2026 | 1.93 | 2.05 | 1.91 | 2.03 | 2.03 | 6.84% | 132,628 |
| Aug 14, 2026 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -5.00% | 197,581 |
| Aug 13, 2026 | 2.08 | 2.11 | 2.00 | 2.00 | 2.00 | -0.50% | 150,661 |
| Aug 12, 2026 | 2.01 | 2.06 | 2.00 | 2.01 | 2.01 | -0.99% | 208,250 |
| Aug 11, 2026 | 2.10 | 2.20 | 2.03 | 2.03 | 2.03 | -2.87% | 269,597 |
| Aug 10, 2026 | 2.05 | 2.12 | 2.01 | 2.09 | 2.09 | 3.47% | 237,705 |
| Aug 7, 2026 | 2.00 | 2.04 | 1.89 | 2.02 | 2.02 | 1.51% | 384,201 |
| Aug 6, 2026 | 1.94 | 2.11 | 1.91 | 1.99 | 1.99 | 7.57% | 476,023 |
| Aug 5, 2026 | 1.72 | 1.86 | 1.72 | 1.85 | 1.85 | 9.47% | 199,686 |
| Aug 4, 2026 | 1.66 | 1.72 | 1.64 | 1.69 | 1.69 | 2.74% | 166,688 |
| Aug 3, 2026 | 1.81 | 1.81 | 1.59 | 1.65 | 1.65 | -9.12% | 565,602 |
| Jul 31, 2026 | 1.90 | 1.93 | 1.79 | 1.81 | 1.81 | -1.63% | 276,207 |
| Jul 30, 2026 | 1.86 | 1.90 | 1.79 | 1.84 | 1.84 | -1.08% | 124,615 |
| Jul 29, 2026 | 1.90 | 1.91 | 1.83 | 1.86 | 1.86 | -0.80% | 94,724 |
| Jul 28, 2026 | 1.93 | 1.93 | 1.84 | 1.88 | 1.88 | -1.57% | 87,526 |
| Jul 27, 2026 | 1.87 | 1.99 | 1.87 | 1.91 | 1.91 | 4.38% | 132,564 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -3.95% | 177,958 |
| Jul 23, 2026 | 1.91 | 1.97 | 1.88 | 1.90 | 1.90 | 0.26% | 291,088 |
| Jul 22, 2026 | 1.76 | 1.94 | 1.76 | 1.90 | 1.90 | 8.29% | 363,213 |
| Jul 21, 2026 | 1.67 | 1.77 | 1.66 | 1.75 | 1.75 | 4.79% | 216,679 |
| Jul 20, 2026 | 1.58 | 1.70 | 1.52 | 1.67 | 1.67 | 10.23% | 341,833 |
| Jul 17, 2026 | 1.57 | 1.60 | 1.51 | 1.52 | 1.52 | -7.34% | 203,061 |
| Jul 16, 2026 | 1.64 | 1.64 | 1.58 | 1.64 | 1.64 | 0.93% | 79,645 |
| Jul 15, 2026 | 1.62 | 1.66 | 1.59 | 1.62 | 1.62 | 0.62% | 245,442 |
| Jul 14, 2026 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | -2.42% | 178,313 |
| Jul 13, 2026 | 1.62 | 1.72 | 1.61 | 1.65 | 1.65 | 0.61% | 147,111 |
| Jul 10, 2026 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 5.47% | 81,807 |
| Jul 9, 2026 | 1.61 | 1.61 | 1.53 | 1.56 | 1.56 | -3.72% | 223,603 |
| Jul 8, 2026 | 1.62 | 1.66 | 1.58 | 1.62 | 1.62 | -3.58% | 137,576 |
| Jul 7, 2026 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | -1.47% | 285,895 |
| Jul 6, 2026 | 1.74 | 1.77 | 1.65 | 1.70 | 1.70 | -1.73% | 241,204 |
| Jul 3, 2026 | 1.68 | 1.75 | 1.66 | 1.73 | 1.73 | 7.12% | 303,834 |
| Jul 2, 2026 | 1.55 | 1.62 | 1.51 | 1.62 | 1.62 | 6.25% | 231,160 |
| Jul 1, 2026 | 1.53 | 1.58 | 1.50 | 1.52 | 1.52 | -1.30% | 280,083 |
| Jun 30, 2026 | 1.64 | 1.64 | 1.49 | 1.54 | 1.54 | -6.10% | 735,052 |
| Jun 29, 2026 | 1.66 | 1.73 | 1.64 | 1.64 | 1.64 | -1.20% | 226,588 |
| Jun 26, 2026 | 1.68 | 1.68 | 1.61 | 1.66 | 1.66 | 0.61% | 210,858 |
| Jun 25, 2026 | 1.74 | 1.74 | 1.62 | 1.65 | 1.65 | -4.90% | 487,457 |
| Jun 24, 2026 | 1.71 | 1.78 | 1.71 | 1.74 | 1.74 | -0.29% | 144,627 |
| Jun 23, 2026 | 1.80 | 1.80 | 1.71 | 1.74 | 1.74 | -2.25% | 273,585 |
| Jun 22, 2026 | 1.81 | 1.87 | 1.75 | 1.78 | 1.78 | -1.66% | 268,192 |
| Jun 19, 2026 | 1.80 | 1.88 | 1.78 | 1.81 | 1.81 | -3.72% | 310,066 |