Forrestania Resources Limited (ASX:FRS)
Australia · Delayed Price · Currency is AUD 0.2900
+0.0050 (1.75%)
Oct 1, 2025, 4:10 PM AEST
Forrestania Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 1.67% | 2,473,966 |
| Sep 23, 2025 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 9.09% | 2,977,686 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 798,608 |
| Sep 19, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 16.00% | 1,383,579 |
| Sep 18, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 11.11% | 2,269,121 |
| Sep 17, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 930,536 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 4,399,145 |
| Sep 15, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.88% | 1,711,218 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 891,408 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 939,093 |
| Sep 10, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 671,953 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,453,922 |
| Sep 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,208,924 |
| Sep 5, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.69% | 794,090 |
| Sep 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 549,808 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 933,167 |
| Sep 2, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 2.70% | 2,675,689 |
| Sep 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 804,210 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,313,050 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 546,524 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | - | 2,780,031 |
| Aug 26, 2025 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 2.78% | 1,086,381 |
| Aug 25, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 1,197,061 |
| Aug 22, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 16.13% | 1,267,650 |
| Aug 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 906,629 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.12% | 757,716 |
| Aug 19, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 549,999 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -11.11% | 1,280,311 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 812,809 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 814,319 |
| Aug 13, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 8.82% | 1,673,200 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,416,927 |
| Aug 11, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -2.86% | 595,244 |
| Aug 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 1,315,952 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 832,669 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -9.52% | 2,388,928 |
| Aug 5, 2025 | 0.18 | 0.22 | 0.17 | 0.21 | 0.21 | 23.53% | 2,609,023 |
| Aug 4, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,800,732 |
| Aug 1, 2025 | 0.16 | 0.17 | 0.13 | 0.17 | 0.17 | 17.24% | 4,276,805 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 1,132,685 |
| Jul 24, 2025 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | 16.67% | 3,143,706 |