Focus Minerals Limited (ASX:FML)
Australia
· Delayed Price · Currency is AUD 2.490
-0.030 (-1.19%)
Apr 29, 2026, 3:59 PM AEST
Focus Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.52 | 2.52 | 2.42 | 2.49 | - | -1.39% | 178,740 |
| Apr 28, 2026 | 2.64 | 2.64 | 2.43 | 2.52 | 2.52 | -3.45% | 401,896 |
| Apr 27, 2026 | 2.60 | 2.64 | 2.53 | 2.61 | 2.61 | 0.38% | 199,952 |
| Apr 24, 2026 | 2.76 | 2.82 | 2.60 | 2.60 | 2.60 | -7.14% | 253,809 |
| Apr 23, 2026 | 2.85 | 2.95 | 2.75 | 2.80 | 2.80 | -1.75% | 291,914 |
| Apr 22, 2026 | 2.71 | 2.88 | 2.71 | 2.85 | 2.85 | - | 382,953 |
| Apr 21, 2026 | 2.80 | 2.87 | 2.68 | 2.85 | 2.85 | 2.15% | 427,077 |
| Apr 20, 2026 | 2.69 | 2.90 | 2.56 | 2.79 | 2.79 | 8.98% | 671,210 |
| Apr 17, 2026 | 2.63 | 2.75 | 2.56 | 2.56 | 2.56 | -2.66% | 441,913 |
| Apr 16, 2026 | 2.66 | 2.69 | 2.56 | 2.63 | 2.63 | -1.13% | 218,850 |
| Apr 15, 2026 | 2.71 | 2.79 | 2.65 | 2.66 | 2.66 | - | 320,103 |
| Apr 14, 2026 | 2.60 | 2.73 | 2.56 | 2.66 | 2.66 | 2.70% | 510,346 |
| Apr 13, 2026 | 2.60 | 2.60 | 2.48 | 2.59 | 2.59 | -4.07% | 472,518 |
| Apr 10, 2026 | 2.73 | 2.75 | 2.60 | 2.70 | 2.70 | 1.12% | 151,192 |
| Apr 9, 2026 | 2.75 | 2.76 | 2.63 | 2.67 | 2.67 | -4.30% | 160,395 |
| Apr 8, 2026 | 2.53 | 2.82 | 2.53 | 2.79 | 2.79 | 15.77% | 834,682 |
| Apr 7, 2026 | 2.40 | 2.52 | 2.38 | 2.41 | 2.41 | -1.23% | 284,872 |
| Apr 2, 2026 | 2.58 | 2.66 | 2.40 | 2.44 | 2.44 | -4.31% | 623,773 |
| Apr 1, 2026 | 2.41 | 2.56 | 2.41 | 2.55 | 2.55 | 9.91% | 815,211 |
| Mar 31, 2026 | 2.35 | 2.45 | 2.24 | 2.32 | 2.32 | - | 431,475 |
| Mar 30, 2026 | 2.32 | 2.37 | 2.24 | 2.32 | 2.32 | -0.43% | 599,969 |
| Mar 27, 2026 | 2.35 | 2.35 | 2.23 | 2.33 | 2.33 | -1.69% | 387,803 |
| Mar 26, 2026 | 2.54 | 2.54 | 2.33 | 2.37 | 2.37 | -7.42% | 668,305 |
| Mar 25, 2026 | 2.42 | 2.65 | 2.42 | 2.56 | 2.56 | 5.79% | 650,525 |
| Mar 24, 2026 | 2.40 | 2.44 | 2.24 | 2.42 | 2.42 | 1.68% | 1,426,991 |
| Mar 23, 2026 | 2.55 | 2.55 | 2.21 | 2.38 | 2.38 | -8.46% | 901,686 |
| Mar 20, 2026 | 2.42 | 2.68 | 2.41 | 2.60 | 2.60 | 1.56% | 1,069,860 |
| Mar 19, 2026 | 2.63 | 2.66 | 2.49 | 2.56 | 2.56 | -7.25% | 876,454 |
| Mar 18, 2026 | 2.78 | 2.85 | 2.70 | 2.76 | 2.76 | -3.83% | 234,902 |
| Mar 17, 2026 | 2.82 | 2.89 | 2.73 | 2.87 | 2.87 | 0.70% | 289,637 |
| Mar 16, 2026 | 2.75 | 2.86 | 2.66 | 2.85 | 2.85 | 1.06% | 549,769 |
| Mar 13, 2026 | 2.97 | 2.97 | 2.82 | 2.82 | 2.82 | -6.62% | 691,860 |
| Mar 12, 2026 | 3.04 | 3.04 | 2.97 | 3.02 | 3.02 | -1.63% | 323,174 |
| Mar 11, 2026 | 3.10 | 3.19 | 3.05 | 3.07 | 3.07 | -0.97% | 390,403 |
| Mar 10, 2026 | 3.10 | 3.14 | 2.99 | 3.10 | 3.10 | 2.65% | 677,529 |
| Mar 9, 2026 | 3.44 | 3.44 | 2.84 | 3.02 | 3.02 | -7.65% | 1,109,592 |
| Mar 6, 2026 | 3.22 | 3.32 | 3.18 | 3.27 | 3.27 | -3.54% | 257,434 |
| Mar 5, 2026 | 3.40 | 3.42 | 3.30 | 3.39 | 3.39 | -0.88% | 245,777 |
| Mar 4, 2026 | 3.48 | 3.55 | 3.40 | 3.42 | 3.42 | -7.07% | 286,988 |
| Mar 3, 2026 | 3.64 | 3.77 | 3.52 | 3.68 | 3.68 | -1.87% | 332,015 |
| Mar 2, 2026 | 3.71 | 3.89 | 3.65 | 3.75 | 3.75 | 0.27% | 499,076 |
| Feb 27, 2026 | 3.59 | 3.82 | 3.54 | 3.74 | 3.74 | 4.76% | 367,963 |
| Feb 26, 2026 | 3.54 | 3.63 | 3.50 | 3.57 | 3.57 | 1.13% | 293,473 |
| Feb 25, 2026 | 3.48 | 3.57 | 3.37 | 3.53 | 3.53 | 0.86% | 439,053 |
| Feb 24, 2026 | 3.55 | 3.65 | 3.47 | 3.50 | 3.50 | -0.57% | 383,719 |
| Feb 23, 2026 | 3.28 | 3.57 | 3.24 | 3.52 | 3.52 | 11.04% | 679,775 |
| Feb 20, 2026 | 3.18 | 3.23 | 3.14 | 3.17 | 3.17 | -0.31% | 239,576 |
| Feb 19, 2026 | 3.32 | 3.35 | 3.18 | 3.18 | 3.18 | -3.34% | 142,032 |
| Feb 18, 2026 | 3.16 | 3.30 | 3.06 | 3.29 | 3.29 | 2.81% | 198,478 |
| Feb 17, 2026 | 3.18 | 3.22 | 3.07 | 3.20 | 3.20 | 0.31% | 152,383 |
| Feb 16, 2026 | 3.24 | 3.31 | 3.05 | 3.19 | 3.19 | 0.31% | 555,147 |
| Feb 13, 2026 | 3.23 | 3.26 | 3.15 | 3.18 | 3.18 | -4.79% | 337,816 |
| Feb 12, 2026 | 3.40 | 3.44 | 3.30 | 3.34 | 3.34 | -2.05% | 576,693 |
| Feb 11, 2026 | 3.30 | 3.45 | 3.23 | 3.41 | 3.41 | 1.49% | 669,333 |
| Feb 10, 2026 | 3.30 | 3.38 | 3.23 | 3.36 | 3.36 | 1.20% | 735,794 |
| Feb 9, 2026 | 3.22 | 3.39 | 3.18 | 3.32 | 3.32 | 5.40% | 902,852 |
| Feb 6, 2026 | 3.21 | 3.25 | 2.78 | 3.15 | 3.15 | -5.97% | 2,936,098 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.35 | 3.35 | 3.35 | -10.19% | 1,021,187 |
| Feb 4, 2026 | 3.88 | 3.96 | 3.66 | 3.73 | 3.73 | -3.12% | 580,046 |
| Feb 3, 2026 | 3.74 | 3.94 | 3.64 | 3.85 | 3.85 | 2.67% | 707,448 |
| Feb 2, 2026 | 3.70 | 3.84 | 3.53 | 3.75 | 3.75 | -6.48% | 1,451,542 |
| Jan 30, 2026 | 4.40 | 4.40 | 3.86 | 4.01 | 4.01 | -9.48% | 935,607 |
| Jan 29, 2026 | 4.20 | 4.45 | 4.05 | 4.43 | 4.43 | 7.26% | 980,788 |
| Jan 28, 2026 | 3.93 | 4.18 | 3.87 | 4.13 | 4.13 | 6.99% | 663,477 |
| Jan 27, 2026 | 3.99 | 4.04 | 3.72 | 3.86 | 3.86 | -2.53% | 613,922 |
| Jan 23, 2026 | 3.80 | 3.98 | 3.80 | 3.96 | 3.96 | 7.32% | 563,594 |
| Jan 22, 2026 | 3.86 | 3.92 | 3.68 | 3.69 | 3.69 | -6.58% | 526,283 |
| Jan 21, 2026 | 3.63 | 4.05 | 3.63 | 3.95 | 3.95 | 10.03% | 880,038 |
| Jan 20, 2026 | 3.48 | 3.59 | 3.45 | 3.59 | 3.59 | 3.16% | 226,287 |
| Jan 19, 2026 | 3.37 | 3.67 | 3.37 | 3.48 | 3.48 | 3.26% | 546,149 |
| Jan 16, 2026 | 3.45 | 3.50 | 3.29 | 3.37 | 3.37 | -1.75% | 482,561 |
| Jan 15, 2026 | 3.51 | 3.61 | 3.42 | 3.43 | 3.43 | -1.72% | 520,743 |
| Jan 14, 2026 | 3.56 | 3.57 | 3.33 | 3.49 | 3.49 | -1.97% | 1,037,396 |
| Jan 13, 2026 | 3.72 | 3.82 | 3.54 | 3.56 | 3.56 | -1.93% | 674,173 |
| Jan 12, 2026 | 3.63 | 3.72 | 3.56 | 3.63 | 3.63 | - | 560,137 |
| Jan 9, 2026 | 3.52 | 3.66 | 3.52 | 3.63 | 3.63 | 2.54% | 523,174 |
| Jan 8, 2026 | 3.52 | 3.60 | 3.43 | 3.54 | 3.54 | 2.61% | 579,038 |
| Jan 7, 2026 | 3.50 | 3.70 | 3.45 | 3.45 | 3.45 | -0.86% | 486,587 |
| Jan 6, 2026 | 3.38 | 3.56 | 3.27 | 3.48 | 3.48 | 3.26% | 773,188 |
| Jan 5, 2026 | 3.32 | 3.46 | 3.26 | 3.37 | 3.37 | 0.90% | 535,401 |
| Jan 2, 2026 | 3.10 | 3.37 | 3.10 | 3.34 | 3.34 | 8.79% | 393,314 |
| Dec 31, 2025 | 3.16 | 3.26 | 3.06 | 3.07 | 3.07 | -2.85% | 649,951 |
| Dec 30, 2025 | 3.26 | 3.27 | 3.11 | 3.16 | 3.16 | -4.82% | 510,847 |
| Dec 29, 2025 | 3.55 | 3.79 | 3.28 | 3.32 | 3.32 | -6.21% | 874,837 |
| Dec 24, 2025 | 3.40 | 3.67 | 3.31 | 3.54 | 3.54 | 3.51% | 781,409 |
| Dec 23, 2025 | 3.45 | 3.48 | 3.37 | 3.42 | 3.42 | -2.56% | 518,175 |
| Dec 22, 2025 | 3.46 | 3.55 | 3.38 | 3.51 | 3.51 | 1.45% | 660,169 |
| Dec 19, 2025 | 3.31 | 3.46 | 3.23 | 3.46 | 3.46 | 4.53% | 453,029 |
| Dec 18, 2025 | 3.34 | 3.37 | 3.19 | 3.31 | 3.31 | 1.22% | 241,989 |
| Dec 17, 2025 | 3.26 | 3.35 | 3.19 | 3.27 | 3.27 | 0.93% | 230,140 |
| Dec 16, 2025 | 3.38 | 3.45 | 3.20 | 3.24 | 3.24 | -6.09% | 591,616 |
| Dec 15, 2025 | 3.20 | 3.48 | 3.15 | 3.45 | 3.45 | 7.81% | 1,213,526 |
| Dec 12, 2025 | 3.05 | 3.23 | 3.00 | 3.20 | 3.20 | 4.92% | 547,560 |
| Dec 11, 2025 | 2.98 | 3.07 | 2.90 | 3.05 | 3.05 | 5.17% | 536,200 |
| Dec 10, 2025 | 2.97 | 3.13 | 2.90 | 2.90 | 2.90 | -1.36% | 472,862 |
| Dec 9, 2025 | 2.92 | 2.99 | 2.80 | 2.94 | 2.94 | 1.38% | 589,624 |
| Dec 8, 2025 | 3.14 | 3.14 | 2.86 | 2.90 | 2.90 | -3.97% | 667,257 |
| Dec 5, 2025 | 3.02 | 3.16 | 2.93 | 3.02 | 3.02 | 1.68% | 658,738 |
| Dec 4, 2025 | 3.04 | 3.07 | 2.90 | 2.97 | 2.97 | -1.66% | 478,032 |
| Dec 3, 2025 | 2.99 | 3.07 | 2.92 | 3.02 | 3.02 | 1.00% | 390,909 |