Forrestania Resources Limited (ASX:FRSOA)
Australia · Delayed Price · Currency is AUD 0.3300
+0.0300 (10.00%)
At close: Jan 16, 2026
Forrestania Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 10.00% | 217,837 |
| Jan 15, 2026 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 11.11% | 156,522 |
| Jan 14, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 10.20% | 63,000 |
| Jan 13, 2026 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 2.08% | 88,999 |
| Jan 12, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.09% | 64,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 120,000 |
| Jan 8, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 65,000 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 43,934 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -14.29% | 60,408 |
| Jan 5, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 48.48% | 58,300 |
| Jan 2, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 17.86% | 447,051 |
| Dec 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.67% | 120,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.00% | 100,000 |
| Dec 29, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 25.00% | 114,280 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 350,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 96,110 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 175,661 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 102,420 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 14.29% | 216,787 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 9,440 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 330,560 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 49,440 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 406,818 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 50,000 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 39,250 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 171,529 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 450,000 |
| Dec 2, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 632,086 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 607,233 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 153,515 |
| Nov 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -7.69% | 121,233 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | - | 107,121 |
| Nov 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 30.00% | 407,185 |
| Nov 24, 2025 | 0.11 | 0.13 | 0.09 | 0.10 | 0.10 | 4.17% | 273,946 |
| Nov 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 7.87% | 45,750 |
| Nov 20, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 64.81% | 261,526 |
| Nov 18, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -21.74% | 1,585,181 |
| Nov 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.99% | 15,000 |
| Nov 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.67% | 300,000 |
| Nov 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 700,000 |
| Nov 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -25.93% | 400,000 |
| Nov 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 100,000 |
| Nov 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.94% | 275,000 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.75% | 150,000 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -20.00% | 812,270 |
| Oct 17, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 4.17% | 526,855 |
| Oct 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 250,000 |
| Oct 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -12.73% | 300,000 |
| Oct 14, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 85,421 |
| Oct 13, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 146,763 |