Forrestania Resources Limited (ASX:FRS)
Australia · Delayed Price · Currency is AUD 0.2650
+0.0050 (1.92%)
At close: Dec 5, 2025
Forrestania Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,012,136 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,048,404 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 298,059 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.36% | 344,964 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.08% | 1,029,092 |
| Nov 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,086,652 |
| Nov 27, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 5.45% | 1,244,849 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.17% | 2,078,753 |
| Nov 25, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | 5.45% | 4,499,540 |
| Nov 24, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 3.77% | 3,313,498 |
| Nov 21, 2025 | 0.25 | 0.27 | 0.23 | 0.27 | 0.27 | 10.42% | 3,308,340 |
| Nov 20, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 20.00% | 3,295,198 |
| Nov 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,430,157 |
| Nov 18, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 5,882,428 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,260,591 |
| Nov 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 2,999,940 |
| Nov 11, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 2,371,775 |
| Nov 10, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 1,119,766 |
| Nov 7, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 573,074 |
| Nov 6, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 397,670 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -14.29% | 4,764,668 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 590,964 |
| Nov 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,181,333 |
| Oct 31, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 600,473 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 1,070,609 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 1,500,572 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -2.17% | 1,705,906 |
| Oct 27, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 372,901 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,813,595 |
| Oct 23, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 677,271 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -5.26% | 1,024,718 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.06% | 623,757 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.62% | 1,283,297 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 1,424,326 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,017,943 |
| Oct 15, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 1,303,958 |
| Oct 14, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.24% | 1,996,092 |
| Oct 13, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -12.50% | 2,079,779 |
| Oct 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 887,068 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 562,396 |
| Oct 8, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -3.51% | 2,065,106 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,024,955 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 826,404 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 2,112,770 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 483,133 |
| Oct 1, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 688,214 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -6.56% | 665,848 |
| Sep 29, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 7.02% | 1,669,322 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -5.00% | 1,547,535 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,209,918 |