Far Northern Resources Limited (ASX:FNR)
Australia · Delayed Price · Currency is AUD 0.1500
0.00 (0.00%)
May 26, 2026, 10:08 AM AEST
Far Northern Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,260 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20.00% | 38,061 |
| May 21, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.67% | 145,000 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 26,000 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 12 |
| May 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 3 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.33% | 8,654 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 97,419 |
| Apr 9, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 106,692 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,219 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 13,000 |
| Mar 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 8,815 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 34,176 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 824 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 48,601 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,500 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 5,976 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,900 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 20,000 |
| 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 |