Fortress Minerals Limited (SGX:OAJ)
Singapore · Delayed Price · Currency is SGD 0.2500
-0.0100 (-3.85%)
At close: May 21, 2026
Fortress Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27,700 |
| May 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 64,800 |
| May 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 37,800 |
| May 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 33,900 |
| May 14, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 48,800 |
| May 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 128,800 |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 87,500 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| May 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,600 |
| May 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 41,700 |
| May 5, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 183,500 |
| May 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 45,000 |
| Apr 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 25,000 |
| Apr 29, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 148,400 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,900 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 50,000 |
| Apr 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,000 |
| Apr 21, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 169,500 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Apr 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 71,100 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 27,000 |
| Apr 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 62,000 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200 |
| Apr 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 58,200 |
| Apr 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 59,200 |
| Apr 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 4,800 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 100 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 73,000 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 225,000 |
| Mar 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 28,200 |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,000 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 70,600 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 10,500 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 26,100 |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 39,500 |
| Mar 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 7,100 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 24,900 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 46,800 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 22,600 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 40,000 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 44,100 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 10,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Feb 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 295,300 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 142,200 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 102,300 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 108,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 118,800 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 107,000 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 17,100 |