Skip to main content
Forrestania Resources Limited (ASX:FRSOA)
Australia flag Australia · Delayed Price · Currency is AUD
0.490
0.00 (0.00%)
At close: Mar 6, 2026

Forrestania Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.490.490.490.490.49-10.91%50,000
Mar 3, 20260.550.550.550.550.55-1,000
Mar 2, 20260.520.550.520.550.555.77%159,460
Feb 27, 20260.510.540.510.520.524.00%80,500
Feb 26, 20260.470.500.470.500.5011.11%35,305
Feb 25, 20260.420.450.420.450.451.12%176,975
Feb 24, 20260.420.450.420.450.45-1.11%230,000
Feb 23, 20260.430.450.430.450.45-222,500
Feb 19, 20260.400.450.400.450.4518.42%133,334
Feb 18, 20260.390.390.380.380.38-5.00%104,000
Feb 17, 20260.400.400.400.400.40-2.44%15,000
Feb 16, 20260.400.410.390.410.41-4.65%42,255
Feb 13, 20260.380.430.380.430.43-3.37%15,250
Feb 12, 20260.400.450.400.450.4511.25%152,746
Feb 11, 20260.370.400.370.400.4014.29%260,227
Feb 10, 20260.350.380.350.350.35-829,486
Feb 9, 20260.370.370.340.350.359.37%287,000
Feb 5, 20260.320.320.320.320.32-12.33%32,570
Feb 4, 20260.350.370.350.370.377.35%95,000
Feb 3, 20260.310.340.310.340.3419.30%156,462
Feb 2, 20260.300.300.290.290.29-30,000
Jan 30, 20260.290.300.280.290.29-13.64%68,000
Jan 28, 20260.330.330.330.330.33-42,452
Jan 23, 20260.330.330.320.330.33-465,000
Jan 22, 20260.330.330.330.330.33-5.71%51,475
Jan 21, 20260.330.350.330.350.357.69%194,000
Jan 20, 20260.340.340.330.330.33-7.14%71,600
Jan 19, 20260.330.360.330.350.356.06%265,448
Jan 16, 20260.320.330.320.330.3310.00%217,837
Jan 15, 20260.270.320.270.300.3011.11%156,522
Jan 14, 20260.250.270.250.270.2710.20%63,000
Jan 13, 20260.240.280.240.250.252.08%88,999
Jan 12, 20260.210.240.210.240.249.09%64,000
Jan 9, 20260.220.220.220.220.222.33%120,000
Jan 8, 20260.200.220.200.220.224.88%65,000
Jan 7, 20260.210.210.210.210.21-2.38%43,934
Jan 6, 20260.250.250.210.210.21-14.29%60,408
Jan 5, 20260.190.250.190.250.2548.48%58,300
Jan 2, 20260.130.170.130.170.1717.86%447,051
Dec 31, 20250.140.140.140.140.1416.67%120,000
Dec 30, 20250.120.120.120.120.12-20.00%100,000
Dec 29, 20250.140.150.140.150.1525.00%114,280
Dec 24, 20250.120.120.120.120.129.09%350,000
Dec 23, 20250.110.110.110.110.11-8.33%96,110
Dec 19, 20250.120.120.120.120.124.35%175,661
Dec 18, 20250.120.120.120.120.12-4.17%102,420
Dec 17, 20250.110.120.110.120.1214.29%216,787
Dec 16, 20250.110.110.110.110.115.00%9,440
Dec 15, 20250.110.110.100.100.10-4.76%330,560
Dec 11, 20250.110.110.110.110.115.00%49,440
Dec 10, 20250.110.110.100.100.10-4.76%406,818
Dec 9, 20250.110.110.110.110.115.00%50,000
Dec 5, 20250.100.100.100.100.10-16.67%39,250
Dec 4, 20250.120.130.120.120.124.35%171,529
Dec 3, 20250.120.120.120.120.12-4.17%450,000
Dec 2, 20250.120.120.110.120.12-632,086
Dec 1, 20250.130.130.120.120.12-7.69%607,233
Nov 28, 20250.130.130.130.130.138.33%153,515
Nov 27, 20250.110.120.110.120.12-7.69%121,233
Nov 26, 20250.140.140.110.130.13-107,121
Nov 25, 20250.120.130.120.130.1330.00%407,185
Nov 24, 20250.110.130.090.100.104.17%273,946
Nov 21, 20250.090.100.090.100.107.87%45,750
Nov 20, 20250.070.090.070.090.0964.81%261,526
Nov 18, 20250.070.070.050.050.05-21.74%1,585,181
Nov 13, 20250.070.070.070.070.072.99%15,000
Nov 10, 20250.060.070.060.070.0711.67%300,000
Nov 7, 20250.050.060.050.060.06-700,000
Nov 5, 20250.070.070.060.060.06-25.93%400,000
Nov 4, 20250.080.080.080.080.081.25%100,000
Nov 3, 20250.070.080.070.080.0815.94%275,000
Oct 22, 20250.070.070.070.070.07-13.75%150,000
Oct 20, 20250.110.110.080.080.08-20.00%812,270
Oct 17, 20250.090.110.090.100.104.17%526,855
Oct 16, 20250.100.100.100.100.10-250,000
Oct 15, 20250.100.110.100.100.10-12.73%300,000
Oct 14, 20250.100.110.100.110.1110.00%85,421
Oct 13, 20250.120.120.100.100.10-16.67%146,763
Oct 10, 20250.120.120.110.120.12-7.69%259,179
Oct 9, 20250.130.130.130.130.138.33%79,404
Oct 8, 20250.130.130.120.120.12-361,249
Oct 7, 20250.120.130.110.120.12-7.69%366,795
Oct 6, 20250.110.130.110.130.13-102,738
Oct 3, 20250.130.130.130.130.13-3,853
Oct 2, 20250.120.130.120.130.138.33%186,815
Oct 1, 20250.110.120.100.120.12-500,000
Sep 30, 20250.130.130.120.120.12-14.29%200,000
Sep 29, 20250.130.140.130.140.14-100,000
Sep 26, 20250.120.140.120.140.14-150,000
Sep 25, 20250.140.140.140.140.1412.00%4,000
Sep 24, 20250.150.150.130.130.13-16.67%211,000
Sep 23, 20250.110.150.110.150.1525.00%778,733
Sep 22, 20250.110.120.080.120.12-7.69%128,000
Sep 19, 20250.090.130.090.130.1368.83%969,662
Sep 18, 20250.070.080.070.080.0811.59%3,105,000
Sep 17, 20250.070.070.070.070.076.15%1,134,754
Sep 15, 20250.080.080.070.070.07-13.33%312,500
Sep 11, 20250.080.080.080.080.0827.12%5,833
Sep 10, 20250.060.060.060.060.06-20.27%640