Fortress Minerals Limited (SGX:OAJ)
Singapore
· Delayed Price · Currency is SGD 0.230
0.00 (0.00%)
At close: Mar 9, 2026
Fortress Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 22,600 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 40,000 |
| Mar 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 44,100 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.12% | 10,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Feb 26, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 295,300 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 142,200 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 102,300 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 108,000 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 118,800 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.88% | 107,000 |
| Feb 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 17,100 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,900 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.77% | 139,500 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 66,900 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 70,900 |
| Feb 9, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 102,200 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 121,300 |
| Feb 5, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 185,000 |
| Feb 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 7,100 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 81,200 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 182,000 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 60,900 |
| Jan 29, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 148,000 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 32,200 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 15,000 |
| Jan 26, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 205,500 |
| Jan 23, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.51% | 72,300 |
| Jan 22, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 81,400 |
| Jan 21, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 44,500 |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 3,000 |
| Jan 16, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 242,100 |
| Jan 15, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 100,500 |
| Jan 14, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 86,300 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 10,000 |
| Jan 12, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.92% | 251,500 |
| Jan 9, 2026 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | 22.00% | 1,211,900 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 50,000 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 209,100 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 800 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 47,000 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 69,800 |
| Dec 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 66,900 |
| Dec 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 71,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 159,000 |
| Dec 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 67,500 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 182,000 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 90,400 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 50,000 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 137,000 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 42,200 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 62,200 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 126,800 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 90,000 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 100,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.82% | 56,700 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 100,500 |
| Dec 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 180,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.51% | 196,800 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Dec 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 35,000 |
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 10,500 |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 17,900 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 20,000 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 418,600 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 53,100 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 51,700 |
| Nov 12, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 125,200 |
| Nov 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 26,000 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 400 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 15,900 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 48,200 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.25% | 10,100 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 10,000 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 26,000 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 35,000 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 28,100 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 19,000 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 68,700 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 25,100 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 174,000 |
| Oct 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 66,200 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 32,000 |
| Oct 14, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 35,100 |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 39,500 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 56,000 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 19,100 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 89,400 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 77,600 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Oct 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 10,200 |
| Oct 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 55,000 |
| Oct 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 22,000 |
| Sep 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 40,000 |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 16,000 |
| Sep 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,500 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 49,000 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |