Skip to main content
logo
Fortuna Metals Limited (ASX:FUN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0900
+0.0020 (2.27%)
At close: Feb 20, 2026

Fortuna Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.090.090.080.090.092.27%198,024
Feb 19, 20260.090.090.090.090.09-2.22%331,034
Feb 18, 20260.090.090.090.090.09-2.17%461,977
Feb 17, 20260.100.100.090.090.09-4.17%944,841
Feb 16, 20260.090.100.090.100.103.23%59,580
Feb 13, 20260.090.090.090.090.093.33%358,448
Feb 12, 20260.090.100.090.090.09-4.26%664,733
Feb 11, 20260.100.100.090.090.09-1.05%276,524
Feb 10, 20260.100.100.090.100.105.56%471,827
Feb 9, 20260.090.100.090.090.09-1,204,078
Feb 6, 20260.100.100.090.090.09-8.16%985,618
Feb 5, 20260.100.110.100.100.10-1.01%1,875,295
Feb 4, 20260.110.110.100.100.10-1.00%682,273
Feb 3, 20260.100.110.100.100.105.26%706,354
Feb 2, 20260.120.120.100.100.10-17.39%3,020,505
Jan 28, 20260.120.120.110.120.129.52%1,712,554
Jan 27, 20260.120.120.110.110.11-4.55%863,151
Jan 23, 20260.110.120.110.110.11-290,084
Jan 22, 20260.120.120.110.110.11-4.35%652,802
Jan 21, 20260.110.120.110.120.1215.00%1,045,207
Jan 20, 20260.100.110.100.100.108.70%945,417
Jan 19, 20260.080.090.080.090.0917.95%1,456,631
Jan 16, 20260.080.080.080.080.08-2.50%178,457
Jan 15, 20260.080.080.080.080.08-529,715
Jan 14, 20260.090.090.080.080.08-5.88%724,217
Jan 13, 20260.090.090.090.090.09-306,977
Jan 12, 20260.090.090.090.090.09-482,927
Jan 9, 20260.090.090.080.090.09-165,848
Jan 8, 20260.080.090.080.090.096.25%663,665
Jan 7, 20260.080.080.080.080.081.27%193,997
Jan 6, 20260.080.080.080.080.08-13,217
Jan 5, 20260.080.080.080.080.08-129,982
Jan 2, 20260.080.080.080.080.08-3.66%444,115
Dec 31, 20250.080.080.080.080.08-763
Dec 30, 20250.080.080.080.080.08-138,391
Dec 29, 20250.080.080.080.080.081.23%534,510
Dec 24, 20250.080.080.080.080.08-412,301
Dec 23, 20250.080.080.080.080.08-3.57%542,025
Dec 22, 20250.080.090.080.080.081.20%781,918
Dec 19, 20250.090.090.080.080.08-3.49%52,836
Dec 18, 20250.090.090.080.090.09-2.27%791,898
Dec 17, 20250.090.090.090.090.09-4.35%663,633
Dec 16, 20250.100.100.090.090.09-3.16%1,019,249
Dec 15, 20250.110.130.100.100.10-3.06%3,424,763
Dec 11, 20250.100.110.100.100.10-545,595
Dec 10, 20250.100.100.100.100.10-63,224
Dec 9, 20250.100.100.100.100.10-6.67%287,487
Dec 8, 20250.100.110.090.110.1112.90%553,331
Dec 5, 20250.100.100.090.090.09-3.13%363,197
Dec 4, 20250.100.100.100.100.10-4.00%297,211