Skip to main content
Fortuna Metals Limited (ASX:FUN)
Australia flag Australia · Delayed Price · Currency is AUD
0.105
0.00 (0.00%)
Last updated: Apr 29, 2026, 3:22 PM AEST

Fortuna Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.110.110.100.100.10-4.76%1,139,539
Apr 28, 20260.100.120.100.110.116.06%2,002,723
Apr 27, 20260.090.110.090.100.1010.00%2,135,434
Apr 24, 20260.090.090.090.090.093.45%246,742
Apr 23, 20260.080.090.080.090.092.35%28,892
Apr 22, 20260.090.090.090.090.09-2.30%94,812
Apr 21, 20260.090.090.090.090.09-3.33%126,465
Apr 20, 20260.090.090.090.090.091.12%102,552
Apr 17, 20260.090.090.090.090.091.14%146,098
Apr 16, 20260.080.090.080.090.094.76%107,964
Apr 15, 20260.090.090.080.080.08-2.33%43,788
Apr 14, 20260.090.090.080.090.09-1.15%446,986
Apr 13, 20260.090.090.090.090.09-6.45%79,582
Apr 10, 20260.090.090.090.090.093.33%52,615
Apr 9, 20260.090.090.090.090.09-1.10%577,714
Apr 8, 20260.090.090.090.090.095.81%149,261
Apr 7, 20260.090.090.080.090.093.61%525,869
Apr 2, 20260.090.090.080.080.08-5.68%168,896
Apr 1, 20260.080.090.080.090.0914.29%116,488
Mar 31, 20260.080.080.080.080.08-3.75%319,899
Mar 30, 20260.080.080.080.080.083.90%177,145
Mar 27, 20260.080.080.080.080.08-13,106
Mar 26, 20260.080.080.070.080.082.67%202,823
Mar 25, 20260.070.080.070.080.081.35%102,097
Mar 24, 20260.080.080.070.070.075.71%262,899
Mar 23, 20260.070.070.070.070.07-4.11%165,719
Mar 20, 20260.080.080.070.070.07-5.19%150,402
Mar 19, 20260.080.080.080.080.08-3.75%402,677
Mar 18, 20260.080.080.080.080.08-2.44%124,125
Mar 17, 20260.080.080.080.080.082.50%159,974
Mar 16, 20260.090.090.080.080.08-3.61%471,917
Mar 13, 20260.080.080.080.080.083.75%179,489
Mar 12, 20260.080.080.080.080.08-4.76%301,005
Mar 11, 20260.090.090.080.080.08-5.62%339,077
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