Fortuna Metals Limited (ASX:FUN)
Australia · Delayed Price · Currency is AUD 0.1000
-0.0050 (-4.76%)
Last updated: Jun 24, 2026, 3:01 PM AEST
Fortuna Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 192,220 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 1,080,263 |
| Jun 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 141,453 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 966,070 |
| Jun 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 391,415 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,506 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 54,765 |
| Jun 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 326,501 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 361,856 |
| Jun 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.13% | 614,347 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.08% | 694,879 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 29,274 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 1,066,630 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | - | 5,106,985 |
| May 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 525,504 |
| May 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 120,359 |
| May 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 537,931 |
| May 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,041,916 |
| May 25, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.96% | 449,588 |
| May 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.87% | 616,111 |
| May 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 465,829 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 1,224,371 |
| May 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 505,283 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 1,036,310 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 762,813 |
| May 14, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 1,286,183 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 638,341 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 212,585 |
| May 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 206,194 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 532,528 |
| May 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 805,144 |
| May 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,329,160 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 854,018 |
| May 4, 2026 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 13.64% | 2,058,939 |
| May 1, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 765,812 |
| Apr 30, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 15.00% | 2,696,420 |
| Apr 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 1,139,539 |
| Apr 28, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 6.06% | 2,002,723 |
| Apr 27, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 10.00% | 2,135,434 |
| Apr 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.45% | 246,742 |
| Apr 23, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.35% | 28,892 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.30% | 94,812 |
| Apr 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.33% | 126,465 |
| Apr 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 102,552 |
| Apr 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 146,098 |
| Apr 16, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.76% | 107,964 |
| Apr 15, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 43,788 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.15% | 446,986 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.45% | 79,582 |
| Apr 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.33% | 52,615 |