Skip to main content
logo
Fortuna Metals Limited (ASX:FUN)
Australia flag Australia · Delayed Price · Currency is AUD
0.1300
+0.0150 (13.04%)
At close: May 14, 2026

Fortuna Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.120.120.120.12-4.35%213,998
May 13, 20260.120.120.120.120.12-638,341
May 12, 20260.120.120.110.120.124.55%212,585
May 11, 20260.110.120.110.110.11-206,194
May 8, 20260.120.120.110.110.11-4.35%532,528
May 7, 20260.120.120.110.120.12-805,144
May 6, 20260.120.120.110.120.12-1,329,160
May 5, 20260.120.120.110.120.12-8.00%854,018
May 4, 20260.110.130.100.130.1313.64%2,058,939
May 1, 20260.110.120.100.110.11-4.35%765,812
Apr 30, 20260.110.120.100.120.1215.00%2,696,420
Apr 29, 20260.110.110.100.100.10-4.76%1,139,539
Apr 28, 20260.100.120.100.110.116.06%2,002,723
Apr 27, 20260.090.110.090.100.1010.00%2,135,434
Apr 24, 20260.090.090.090.090.093.45%246,742
Apr 23, 20260.080.090.080.090.092.35%28,892
Apr 22, 20260.090.090.090.090.09-2.30%94,812
Apr 21, 20260.090.090.090.090.09-3.33%126,465
Apr 20, 20260.090.090.090.090.091.12%102,552
Apr 17, 20260.090.090.090.090.091.14%146,098
Apr 16, 20260.080.090.080.090.094.76%107,964
Apr 15, 20260.090.090.080.080.08-2.33%43,788
Apr 14, 20260.090.090.080.090.09-1.15%446,986
Apr 13, 20260.090.090.090.090.09-6.45%79,582
Apr 10, 20260.090.090.090.090.093.33%52,615
Apr 9, 20260.090.090.090.090.09-1.10%577,714
Apr 8, 20260.090.090.090.090.095.81%149,261
Apr 7, 20260.090.090.080.090.093.61%525,869
Apr 2, 20260.090.090.080.080.08-5.68%168,896
Apr 1, 20260.080.090.080.090.0914.29%116,488
Mar 31, 20260.080.080.080.080.08-3.75%319,899
Mar 30, 20260.080.080.080.080.083.90%177,145
Mar 27, 20260.080.080.080.080.08-13,106
Mar 26, 20260.080.080.070.080.082.67%202,823
Mar 25, 20260.070.080.070.080.081.35%102,097
Mar 24, 20260.080.080.070.070.075.71%262,899
Mar 23, 20260.070.070.070.070.07-4.11%165,719
Mar 20, 20260.080.080.070.070.07-5.19%150,402
Mar 19, 20260.080.080.080.080.08-3.75%402,677
Mar 18, 20260.080.080.080.080.08-2.44%124,125
Mar 17, 20260.080.080.080.080.082.50%159,974
Mar 16, 20260.090.090.080.080.08-3.61%471,917
Mar 13, 20260.080.080.080.080.083.75%179,489
Mar 12, 20260.080.080.080.080.08-4.76%301,005
Mar 11, 20260.090.090.080.080.08-5.62%339,077
Mar 10, 20260.090.090.080.090.0914.10%421,872
Mar 9, 20260.090.090.080.080.08-6.02%471,091
Mar 6, 20260.080.080.080.080.089.21%396,751
Mar 5, 20260.080.080.080.080.08-2.56%472,283
Mar 4, 20260.080.080.080.080.08-6.02%1,527,485