Skip to main content
Fortuna Metals Limited (ASX:FUN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
-0.0050 (-6.02%)
At close: Mar 9, 2026

Fortuna Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.090.090.080.090.0914.10%421,872
Mar 9, 20260.090.090.080.080.08-6.02%471,091
Mar 6, 20260.080.080.080.080.089.21%396,751
Mar 5, 20260.080.080.080.080.08-2.56%472,283
Mar 4, 20260.080.080.080.080.08-6.02%1,527,485
Mar 3, 20260.090.090.080.080.08-2.35%158,344
Mar 2, 20260.090.090.080.090.09-1.16%1,177,286
Feb 27, 20260.090.090.080.090.091.18%369,907
Feb 26, 20260.090.090.090.090.09-389,194
Feb 25, 20260.090.090.090.090.09-4.49%351,445
Feb 24, 20260.090.090.090.090.094.71%534,924
Feb 23, 20260.090.090.090.090.09-5.56%201,734
Feb 20, 20260.090.090.080.090.092.27%198,024
Feb 19, 20260.090.090.090.090.09-2.22%331,034
Feb 18, 20260.090.090.090.090.09-2.17%461,977
Feb 17, 20260.100.100.090.090.09-4.17%944,841
Feb 16, 20260.090.100.090.100.103.23%59,580
Feb 13, 20260.090.090.090.090.093.33%358,448
Feb 12, 20260.090.100.090.090.09-4.26%664,733
Feb 11, 20260.100.100.090.090.09-1.05%276,524
Feb 10, 20260.100.100.090.100.105.56%471,827
Feb 9, 20260.090.100.090.090.09-1,204,078
Feb 6, 20260.100.100.090.090.09-8.16%985,618
Feb 5, 20260.100.110.100.100.10-1.01%1,875,295
Feb 4, 20260.110.110.100.100.10-1.00%682,273
Feb 3, 20260.100.110.100.100.105.26%706,354
Feb 2, 20260.120.120.100.100.10-17.39%3,020,505
Jan 28, 20260.120.120.110.120.129.52%1,712,554
Jan 27, 20260.120.120.110.110.11-4.55%863,151
Jan 23, 20260.110.120.110.110.11-290,084
Jan 22, 20260.120.120.110.110.11-4.35%652,802
Jan 21, 20260.110.120.110.120.1215.00%1,045,207
Jan 20, 20260.100.110.100.100.108.70%945,417
Jan 19, 20260.080.090.080.090.0917.95%1,456,631
Jan 16, 20260.080.080.080.080.08-2.50%178,457
Jan 15, 20260.080.080.080.080.08-529,715
Jan 14, 20260.090.090.080.080.08-5.88%724,217
Jan 13, 20260.090.090.090.090.09-306,977
Jan 12, 20260.090.090.090.090.09-482,927
Jan 9, 20260.090.090.080.090.09-165,848
Jan 8, 20260.080.090.080.090.096.25%663,665
Jan 7, 20260.080.080.080.080.081.27%193,997
Jan 6, 20260.080.080.080.080.08-13,217
Jan 5, 20260.080.080.080.080.08-129,982
Jan 2, 20260.080.080.080.080.08-3.66%444,115
Dec 31, 20250.080.080.080.080.08-763
Dec 30, 20250.080.080.080.080.08-138,391
Dec 29, 20250.080.080.080.080.081.23%534,510
Dec 24, 20250.080.080.080.080.08-412,301
Dec 23, 20250.080.080.080.080.08-3.57%542,025
Dec 22, 20250.080.090.080.080.081.20%781,918
Dec 19, 20250.090.090.080.080.08-3.49%52,836
Dec 18, 20250.090.090.080.090.09-2.27%791,898
Dec 17, 20250.090.090.090.090.09-4.35%663,633
Dec 16, 20250.100.100.090.090.09-3.16%1,019,249
Dec 15, 20250.110.130.100.100.10-3.06%3,424,763
Dec 11, 20250.100.110.100.100.10-545,595
Dec 10, 20250.100.100.100.100.10-63,224
Dec 9, 20250.100.100.100.100.10-6.67%287,487
Dec 8, 20250.100.110.090.110.1112.90%553,331
Dec 5, 20250.100.100.090.090.09-3.13%363,197
Dec 4, 20250.100.100.100.100.10-4.00%297,211
Dec 3, 20250.100.120.100.100.10-431,344
Dec 2, 20250.100.110.100.100.102.04%503,748
Dec 1, 20250.100.100.100.100.10-2.00%200,281
Nov 28, 20250.100.100.100.100.10-300,844
Nov 27, 20250.110.110.100.100.10-4.76%91,007
Nov 26, 20250.110.110.110.110.11-4.55%111,585
Nov 25, 20250.120.120.110.110.11-4.35%784,773
Nov 24, 20250.120.130.110.120.12-1,593,890
Nov 21, 20250.120.130.110.120.12-14.81%1,250,353
Nov 20, 20250.140.140.130.140.14-770,804
Nov 19, 20250.140.140.130.140.14-2,773
Nov 18, 20250.140.150.140.140.14-6.90%719,388
Nov 17, 20250.140.170.140.150.1511.54%1,110,871
Nov 14, 20250.130.130.130.130.134.00%32,940
Nov 13, 20250.140.140.120.130.13-9.09%462,599
Nov 10, 20250.120.140.120.140.1414.58%221,606
Nov 7, 20250.130.130.120.120.12-4.00%188,386
Nov 6, 20250.130.130.130.130.13-3.85%93,234
Nov 5, 20250.150.150.130.130.13-10.34%295,709
Nov 4, 20250.150.150.150.150.15-212,676
Nov 3, 20250.150.150.150.150.15-50,798
Oct 31, 20250.140.150.140.150.153.57%40,576
Oct 30, 20250.140.150.140.140.14-87,510
Oct 29, 20250.140.150.140.140.14-3.45%312,977
Oct 28, 20250.160.180.130.150.15-6.45%996,319
Oct 27, 20250.200.220.120.160.16-20.51%3,442,023
Oct 24, 20250.200.220.190.200.2011.43%1,318,323
Oct 23, 20250.170.180.160.180.189.37%572,190
Oct 22, 20250.160.160.150.160.163.23%732,792
Oct 21, 20250.160.160.150.160.16-163,125
Oct 20, 20250.160.170.160.160.16-3.13%211,695
Oct 17, 20250.170.170.160.160.16-5.88%722,984
Oct 16, 20250.150.170.150.170.1717.24%739,943
Oct 15, 20250.150.150.140.150.157.41%631,247
Oct 14, 20250.140.150.130.140.14-880,199
Oct 13, 20250.150.160.140.140.14-3.57%1,105,604
Oct 10, 20250.150.160.140.140.14-3.45%726,471
Oct 9, 20250.170.170.150.150.15-12.12%735,995