Fortress Minerals Limited (SGX:OAJ)
Singapore · Delayed Price · Currency is SGD 0.2450
-0.0050 (-2.00%)
At close: Jul 27, 2026
Fortress Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,200 |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 100 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,200 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Jul 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 200,200 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 100 |
| Jul 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 74,100 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 91,200 |
| Jul 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 185,900 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 33,000 |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,000 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 153,000 |
| Jun 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 211,100 |
| Jun 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21,200 |
| Jun 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 97,900 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 100,100 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 170,500 |
| Jun 12, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 95,200 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 35,000 |
| Jun 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 79,500 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27,400 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35,600 |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 17,500 |
| May 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| 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 |