Skip to main content
Focus Minerals Limited (ASX:FML)
Australia flag Australia · Delayed Price · Currency is AUD
3.020
+0.050 (1.68%)
At close: Dec 5, 2025

Focus Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.023.162.933.08-3.54%286,765
Dec 4, 20253.043.072.902.972.97-1.66%478,032
Dec 3, 20252.993.072.923.023.021.00%390,909
Dec 2, 20253.133.162.922.992.99-4.17%594,443
Dec 1, 20253.323.383.093.123.12-6.02%623,032
Nov 28, 20253.013.343.013.323.3210.67%893,275
Nov 27, 20253.073.242.973.003.00-0.66%792,497
Nov 26, 20252.923.072.853.023.023.42%667,124
Nov 25, 20252.733.032.732.922.928.96%828,230
Nov 24, 20252.632.782.602.682.683.88%405,404
Nov 21, 20252.752.752.582.582.58-7.19%472,902
Nov 20, 20252.772.902.682.782.780.36%467,175
Nov 19, 20252.512.792.512.772.779.92%550,889
Nov 18, 20252.632.632.462.522.52-5.26%954,614
Nov 17, 20252.773.052.642.662.66-8.90%872,304
Nov 14, 20253.083.082.852.922.92-5.50%655,058
Nov 13, 20252.923.092.923.093.098.04%744,507
Nov 12, 20252.973.032.842.862.86-3.70%777,216
Nov 11, 20252.752.972.752.972.978.00%1,044,208
Nov 10, 20252.772.812.662.752.754.17%444,871
Nov 7, 20252.702.812.632.642.64-4.69%513,326
Nov 6, 20252.382.802.382.772.7713.99%964,987
Nov 5, 20252.402.512.312.432.43-5.08%792,939
Nov 4, 20252.502.592.362.562.561.99%754,833
Nov 3, 20252.632.662.412.512.51-3.09%1,030,658
Oct 31, 20252.522.722.522.592.594.02%713,601
Oct 30, 20252.522.582.342.492.49-3.86%873,744
Oct 29, 20252.302.602.272.592.5916.67%2,123,589
Oct 28, 20252.152.632.122.222.224.23%3,634,545
Oct 27, 20252.022.141.942.132.137.58%1,086,562
Oct 24, 20252.112.111.951.981.98-5.71%1,356,181
Oct 23, 20252.082.162.032.102.10-0.94%1,249,960
Oct 22, 20251.892.151.752.122.126.27%1,958,677
Oct 21, 20252.052.101.932.002.00-2.21%849,883
Oct 20, 20252.132.151.922.042.04-5.99%1,222,739
Oct 17, 20252.232.292.162.172.17-4.82%674,724
Oct 16, 20252.262.302.182.282.28-0.87%854,029
Oct 15, 20252.352.372.222.302.30-2.13%384,749
Oct 14, 20252.202.382.192.352.358.80%920,737
Oct 13, 20252.382.382.122.162.16-9.24%1,210,518
Oct 10, 20251.922.381.902.382.3820.20%1,680,780
Oct 9, 20251.942.001.711.981.982.06%1,358,604
Oct 8, 20251.962.051.881.941.94-0.26%1,368,832
Oct 7, 20251.852.001.851.951.955.71%1,958,960
Oct 6, 20251.501.841.291.841.8416.46%2,461,195
Oct 3, 20251.571.601.471.581.58-2.47%624,167
Oct 2, 20251.261.691.261.621.6233.88%2,005,688
Oct 1, 20251.061.261.061.211.2113.62%880,065
Sep 30, 20251.061.091.051.071.071.43%571,277
Sep 29, 20250.961.060.961.051.0513.51%624,206
Sep 26, 20250.950.950.930.930.93-2.63%162,486
Sep 25, 20250.960.960.910.950.95-1.55%354,442
Sep 24, 20250.920.970.920.970.975.46%317,871
Sep 23, 20250.910.960.890.920.923.98%789,736
Sep 22, 20250.940.940.880.880.88-9.28%1,032,136
Sep 19, 20250.781.060.780.970.9722.01%1,373,645
Sep 18, 20250.690.800.690.800.8016.06%773,048
Sep 17, 20250.690.700.690.690.69-217,485
Sep 16, 20250.650.700.650.690.694.58%436,220
Sep 15, 20250.700.700.650.660.66-2.24%418,607
Sep 12, 20250.690.690.670.670.67-2.90%167,863
Sep 11, 20250.690.700.670.690.69-0.72%199,787
Sep 10, 20250.670.700.650.700.704.51%501,499
Sep 9, 20250.630.670.630.670.675.56%410,298
Sep 8, 20250.630.650.600.630.637.69%270,811
Sep 5, 20250.580.630.570.590.590.86%642,374
Sep 4, 20250.600.610.580.580.58-1.69%55,605
Sep 3, 20250.580.610.580.590.592.61%739,863
Sep 2, 20250.540.580.530.580.585.50%578,826
Sep 1, 20250.520.550.520.550.552.83%190,347
Aug 29, 20250.520.540.520.530.533.92%281,285
Aug 28, 20250.490.540.490.510.510.99%362,201
Aug 27, 20250.490.520.480.510.514.12%268,189
Aug 26, 20250.440.490.430.490.4911.49%282,312
Aug 25, 20250.430.450.430.440.443.57%326,278
Aug 22, 20250.420.430.410.420.420.60%52,455
Aug 21, 20250.420.430.400.420.427.05%160,656
Aug 20, 20250.410.410.390.390.39-2.50%164,966
Aug 19, 20250.420.430.400.400.40-3.61%162,985
Aug 18, 20250.430.440.420.420.42-3.49%341,046
Aug 15, 20250.380.430.380.430.4316.22%1,129,449
Aug 14, 20250.380.380.370.370.37-196,071
Aug 13, 20250.370.370.370.370.371.37%2,000
Aug 12, 20250.370.370.370.370.37-113,907
Aug 11, 20250.370.370.370.370.37-1.35%44,438
Aug 8, 20250.380.380.370.370.37-2.63%239,568
Aug 7, 20250.390.390.380.380.38-14,809
Aug 6, 20250.370.380.370.380.384.11%14,784
Aug 5, 20250.370.370.370.370.37-1.35%15,777
Aug 4, 20250.370.380.370.370.37-167,288
Aug 1, 20250.370.370.370.370.37-89,405
Jul 31, 20250.370.380.370.370.37-3.90%61,821
Jul 30, 20250.380.390.360.390.391.32%290,129
Jul 29, 20250.380.400.370.380.38-137,940
Jul 28, 20250.390.400.380.380.38-2.56%162,195
Jul 25, 20250.380.390.380.390.391.30%118,001
Jul 24, 20250.400.400.380.390.39-4.94%30,576
Jul 23, 20250.400.410.400.410.413.85%76,435
Jul 22, 20250.390.400.390.390.391.30%32,867
Jul 21, 20250.380.390.380.390.392.67%23,675