Fortuna Metals Limited (ASX:FUN)
Australia · Delayed Price · Currency is AUD 0.1400
-0.0050 (-3.45%)
At close: Oct 10, 2025
Fortuna Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -3.45% | 726,471 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 735,995 |
| Oct 8, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 13.79% | 985,251 |
| Oct 7, 2025 | 0.16 | 0.18 | 0.15 | 0.15 | 0.15 | - | 3,498,278 |
| Oct 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 906,229 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | - | 984,869 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 386,780 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 430,140 |
| Sep 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 309,643 |
| Sep 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 264,562 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 227,608 |
| Sep 25, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 1,629,299 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 425,658 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 934,727 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 817,923 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 285,925 |
| Sep 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 217,928 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 330,570 |
| Sep 16, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -12.00% | 918,711 |
| Sep 15, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 30.21% | 774,042 |
| Sep 12, 2025 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | -4.00% | 968,718 |
| Sep 11, 2025 | 0.14 | 0.16 | 0.10 | 0.10 | 0.10 | 42.86% | 9,211,323 |
| Sep 9, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.90% | 510,333 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.73% | 539,400 |
| Sep 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.51% | 173,866 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 552 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.56% | 473,837 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 500,596 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | 51,767 |
| Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | 110,564 |
| Aug 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.11% | 83,818 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 126,403 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.82% | 45,611 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | 134,978 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.00% | 86,759 |
| Aug 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.66% | 177,616 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -20.90% | 250,295 |
| Aug 19, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 28.85% | 1,315,810 |
| Aug 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 30.00% | 860,168 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 542,500 |
| Aug 5, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -50.00% | 396,910 |
| Aug 4, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 100.00% | 120,036 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 646,840 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,840 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 63,831 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 281,047 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,933 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 438,959 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 163,082 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 62,266 |