Far Northern Resources Limited (ASX:FNR)
Australia · Delayed Price · Currency is AUD 0.1600
-0.0100 (-5.88%)
Mar 4, 2026, 11:01 AM AEST
Far Northern Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 1,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 47,959 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 5,980 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 6,060 |
| Feb 23, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 94,394 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 21,750 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,942 |
| Feb 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 1,610 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 10.00% | 2,392 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 8,275 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 44,613 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 55,254 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 6,000 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,275 |
| Jan 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 31,771 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 11,451 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,958 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 12,933 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,343 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 71,697 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,000 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -14.71% | 5,101 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 17.24% | 15,022 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 5,714 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 55,555 |
| Nov 14, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | - | 81,643 |
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 9,000 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -12.50% | 21,000 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 2,644 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,300 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,300 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 5,000 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 81,555 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 1,183 |
| Oct 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 170,000 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,319 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 104,762 |
| Oct 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 5,238 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,671 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,183 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 2,919 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 5,000 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,000 |
| Sep 15, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -17.07% | 312,357 |
| Sep 12, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.81% | 120,613 |
| Sep 11, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 58,878 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,714 |