Skip to main content
logo
Fortuna Metals Limited (ASX:FUN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0790
-0.0010 (-1.25%)
Oct 2, 2026, 3:55 PM AEST

Fortuna Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20260.080.080.080.080.08-1.25%174,521
Oct 1, 20260.080.080.080.080.082.56%82,164
Sep 30, 20260.080.080.070.080.082.63%342,780
Sep 29, 20260.080.080.080.080.08-3.80%9,198
Sep 28, 20260.080.080.080.080.08-4.82%92,919
Sep 25, 20260.080.080.080.080.08-9,676
Sep 24, 20260.080.080.080.080.08-22,334
Sep 23, 20260.090.090.080.080.08-2.35%5,271
Sep 22, 20260.090.090.080.090.09-28,158
Sep 21, 20260.090.090.090.090.09-4.49%29,235
Sep 18, 20260.090.090.090.090.09-1.11%410,541
Sep 17, 20260.090.090.090.090.09-1.10%88,890
Sep 16, 20260.090.090.090.090.09-223,478
Sep 15, 20260.090.090.090.090.09-22,433
Sep 14, 20260.090.090.090.090.09-1,938
Sep 11, 20260.090.090.090.090.091.11%131,086
Sep 10, 20260.090.090.090.090.09-2.17%932,335
Sep 9, 20260.090.090.090.090.09-1.08%67,856
Sep 8, 20260.090.100.090.090.09-1.06%360,810
Sep 7, 20260.100.100.090.090.09-1.05%351,907
Sep 4, 20260.100.100.100.100.10-2.06%117,993
Sep 3, 20260.090.100.090.100.103.19%521,250
Sep 2, 20260.090.100.090.090.092.17%151,352
Sep 1, 20260.090.090.090.090.09-1.08%9,413
Aug 31, 20260.090.100.090.090.091.09%457,987
Aug 28, 20260.100.100.090.090.09-3.16%58,770
Aug 27, 20260.100.100.090.100.10-35,769
Aug 26, 20260.100.100.100.100.10-3.06%6,666
Aug 25, 20260.100.100.100.100.10-126,557
Aug 24, 20260.090.100.090.100.104.26%377,480
Aug 21, 20260.090.090.090.090.09-185,507
Aug 20, 20260.100.100.090.090.09-6.00%97,964
Aug 19, 20260.100.100.100.100.10-181,709
Aug 18, 20260.100.100.100.100.10-4.76%134,820
Aug 17, 20260.090.110.090.110.1114.13%464,772
Aug 14, 20260.090.090.090.090.09-16,485
Aug 13, 20260.090.090.090.090.09-1.08%32,055
Aug 12, 20260.080.090.080.090.0912.05%304,005
Aug 11, 20260.080.080.080.080.08-1.19%19,934
Aug 10, 20260.090.090.080.080.08-5.62%188,335
Aug 7, 20260.090.090.090.090.09-2.20%288,622
Aug 6, 20260.090.100.090.090.09-1.09%422,839
Aug 5, 20260.090.090.090.090.09-1.08%103,881
Aug 4, 20260.090.090.090.090.093.33%35,280
Aug 3, 20260.090.090.080.090.092.27%173,649
Jul 31, 20260.090.090.090.090.09-4.35%651,274
Jul 30, 20260.090.090.090.090.091.10%49,856
Jul 29, 20260.090.090.090.090.09-2.15%7,660
Jul 27, 20260.090.090.090.090.092.20%342,242
Jul 24, 20260.100.100.090.090.09-8.08%366,412