Forrestania Resources Limited (ASX:FRSOA)
Australia · Delayed Price · Currency is AUD 0.5200
+0.0200 (4.00%)
At close: Feb 27, 2026
Forrestania Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 4.00% | 80,500 |
| Feb 26, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 11.11% | 35,305 |
| Feb 25, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 1.12% | 176,975 |
| Feb 24, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | -1.11% | 230,000 |
| Feb 23, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 222,500 |
| Feb 19, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 18.42% | 133,334 |
| Feb 18, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -5.00% | 104,000 |
| Feb 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | 15,000 |
| Feb 16, 2026 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | -4.65% | 42,255 |
| Feb 13, 2026 | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | -3.37% | 15,250 |
| Feb 12, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 11.25% | 152,746 |
| Feb 11, 2026 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 14.29% | 260,227 |
| Feb 10, 2026 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | - | 829,486 |
| Feb 9, 2026 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | 9.37% | 287,000 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -12.33% | 32,570 |
| Feb 4, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.35% | 95,000 |
| Feb 3, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 19.30% | 156,462 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 30,000 |
| Jan 30, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -13.64% | 68,000 |
| Jan 28, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 42,452 |
| Jan 23, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | - | 465,000 |
| Jan 22, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.71% | 51,475 |
| Jan 21, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.69% | 194,000 |
| Jan 20, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -7.14% | 71,600 |
| Jan 19, 2026 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 6.06% | 265,448 |
| 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 |