Focus Minerals Ltd FML
ASX · Australia · Non-Energy Minerals
AUD 1.80-0.03 (-1.37%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.79 | -1.37% | AUD 1.82 | AUD 1.83 | AUD 1.79 | 87.07K |
| 2026-10-01 | AUD 1.82 | -1.62% | AUD 1.81 | AUD 1.83 | AUD 1.79 | 92.80K |
| 2026-09-30 | AUD 1.85 | +1.37% | AUD 1.83 | AUD 1.89 | AUD 1.83 | 71.88K |
| 2026-09-29 | AUD 1.83 | -1.88% | AUD 1.83 | AUD 1.83 | AUD 1.78 | 397.78K |
| 2026-09-28 | AUD 1.86 | -3.63% | AUD 1.93 | AUD 2.00 | AUD 1.86 | 259.93K |
| 2026-09-25 | AUD 1.93 | -1.03% | AUD 2.00 | AUD 2.00 | AUD 1.90 | 131.64K |
| 2026-09-24 | AUD 1.95 | -3.94% | AUD 1.98 | AUD 2.00 | AUD 1.95 | 135.14K |
| 2026-09-23 | AUD 2.03 | +2.53% | AUD 2.05 | AUD 2.11 | AUD 2.01 | 138.12K |
| 2026-09-22 | AUD 1.98 | -2.94% | AUD 2.11 | AUD 2.13 | AUD 1.98 | 213.35K |
| 2026-09-21 | AUD 2.04 | -1.92% | AUD 2.12 | AUD 2.12 | AUD 2.03 | 201.89K |
| 2026-09-18 | AUD 2.08 | +4.52% | AUD 2.03 | AUD 2.12 | AUD 2.03 | 183.93K |
| 2026-09-17 | AUD 1.99 | -1.49% | AUD 2.04 | AUD 2.06 | AUD 1.99 | 154.54K |
| 2026-09-16 | AUD 2.02 | -1.46% | AUD 2.05 | AUD 2.08 | AUD 1.97 | 385.51K |
| 2026-09-15 | AUD 2.05 | -6.82% | AUD 2.11 | AUD 2.11 | AUD 2.03 | 219.57K |
| 2026-09-14 | AUD 2.20 | +0.46% | AUD 2.23 | AUD 2.26 | AUD 2.11 | 601.10K |
| 2026-09-11 | AUD 2.19 | -7.98% | AUD 2.30 | AUD 2.30 | AUD 2.07 | 974.66K |
| 2026-09-10 | AUD 2.38 | +9.17% | AUD 2.30 | AUD 2.38 | AUD 2.22 | 586.84K |
| 2026-09-09 | AUD 2.18 | +0.93% | AUD 2.12 | AUD 2.21 | AUD 2.10 | 182.55K |
| 2026-09-08 | AUD 2.16 | +4.35% | AUD 2.07 | AUD 2.18 | AUD 2.07 | 162.02K |
| 2026-09-07 | AUD 2.07 | 0.00% | AUD 2.07 | AUD 2.13 | AUD 2.06 | 137.11K |
| 2026-09-04 | AUD 2.07 | +0.98% | AUD 2.08 | AUD 2.15 | AUD 2.06 | 172.92K |
| 2026-09-03 | AUD 2.05 | +5.40% | AUD 1.99 | AUD 2.07 | AUD 1.96 | 179.26K |
| 2026-09-02 | AUD 1.95 | -4.66% | AUD 2.01 | AUD 2.05 | AUD 1.93 | 316.77K |
| 2026-09-01 | AUD 2.04 | +0.99% | AUD 2.04 | AUD 2.06 | AUD 1.99 | 76.26K |
| 2026-08-31 | AUD 2.02 | -6.91% | AUD 2.12 | AUD 2.13 | AUD 2.00 | 257.14K |
| 2026-08-28 | AUD 2.17 | +1.88% | AUD 2.15 | AUD 2.19 | AUD 2.12 | 176.66K |
| 2026-08-27 | AUD 2.13 | -2.74% | AUD 2.19 | AUD 2.19 | AUD 2.12 | 109.11K |
| 2026-08-26 | AUD 2.19 | +3.79% | AUD 2.13 | AUD 2.19 | AUD 2.11 | 157.73K |
| 2026-08-25 | AUD 2.11 | -5.38% | AUD 2.21 | AUD 2.25 | AUD 2.10 | 451.88K |
| 2026-08-24 | AUD 2.23 | +1.83% | AUD 2.25 | AUD 2.27 | AUD 2.10 | 324.56K |
| 2026-08-21 | AUD 2.19 | -1.35% | AUD 2.20 | AUD 2.25 | AUD 2.14 | 276.17K |
| 2026-08-20 | AUD 2.22 | +14.14% | AUD 2.10 | AUD 2.25 | AUD 2.09 | 527.37K |
| 2026-08-19 | AUD 1.95 | -1.27% | AUD 1.91 | AUD 2.02 | AUD 1.88 | 287.96K |
| 2026-08-18 | AUD 1.97 | -2.96% | AUD 2.06 | AUD 2.08 | AUD 1.95 | 195.17K |
| 2026-08-17 | AUD 2.03 | +6.84% | AUD 1.93 | AUD 2.05 | AUD 1.91 | 132.63K |
| 2026-08-14 | AUD 1.90 | -5.00% | AUD 1.99 | AUD 1.99 | AUD 1.89 | 197.58K |
| 2026-08-13 | AUD 2.00 | -0.50% | AUD 2.08 | AUD 2.11 | AUD 2.00 | 150.66K |
| 2026-08-12 | AUD 2.01 | -0.99% | AUD 2.01 | AUD 2.06 | AUD 2.00 | 208.25K |
| 2026-08-11 | AUD 2.03 | -2.87% | AUD 2.10 | AUD 2.20 | AUD 2.03 | 269.60K |
| 2026-08-10 | AUD 2.09 | +3.47% | AUD 2.05 | AUD 2.12 | AUD 2.01 | 237.71K |
| 2026-08-07 | AUD 2.02 | +1.51% | AUD 2.00 | AUD 2.04 | AUD 1.88 | 384.20K |
| 2026-08-06 | AUD 1.99 | +7.57% | AUD 1.94 | AUD 2.11 | AUD 1.91 | 476.02K |
| 2026-08-05 | AUD 1.85 | +9.47% | AUD 1.72 | AUD 1.86 | AUD 1.72 | 199.69K |
| 2026-08-04 | AUD 1.69 | +2.74% | AUD 1.66 | AUD 1.72 | AUD 1.63 | 166.69K |
| 2026-08-03 | AUD 1.64 | -9.12% | AUD 1.81 | AUD 1.81 | AUD 1.59 | 565.60K |
| 2026-07-31 | AUD 1.81 | -1.63% | AUD 1.90 | AUD 1.93 | AUD 1.78 | 276.21K |
| 2026-07-30 | AUD 1.84 | -1.08% | AUD 1.86 | AUD 1.90 | AUD 1.78 | 124.62K |
| 2026-07-29 | AUD 1.86 | -0.80% | AUD 1.90 | AUD 1.90 | AUD 1.83 | 94.72K |
| 2026-07-28 | AUD 1.88 | -1.57% | AUD 1.92 | AUD 1.92 | AUD 1.84 | 87.53K |
| 2026-07-27 | AUD 1.90 | +4.38% | AUD 1.87 | AUD 1.99 | AUD 1.87 | 132.56K |
| 2026-07-24 | AUD 1.83 | -3.95% | AUD 1.89 | AUD 1.89 | AUD 1.79 | 177.96K |
| 2026-07-23 | AUD 1.90 | +0.26% | AUD 1.91 | AUD 1.97 | AUD 1.88 | 291.09K |
| 2026-07-22 | AUD 1.89 | +8.29% | AUD 1.76 | AUD 1.93 | AUD 1.76 | 363.21K |
| 2026-07-21 | AUD 1.75 | +4.79% | AUD 1.67 | AUD 1.76 | AUD 1.65 | 216.68K |
| 2026-07-20 | AUD 1.67 | +10.23% | AUD 1.58 | AUD 1.70 | AUD 1.51 | 341.83K |
| 2026-07-17 | AUD 1.51 | -7.34% | AUD 1.57 | AUD 1.60 | AUD 1.51 | 203.06K |
| 2026-07-16 | AUD 1.63 | +0.93% | AUD 1.63 | AUD 1.64 | AUD 1.58 | 79.65K |
| 2026-07-15 | AUD 1.62 | +0.62% | AUD 1.62 | AUD 1.66 | AUD 1.59 | 245.44K |
| 2026-07-14 | AUD 1.61 | -2.42% | AUD 1.63 | AUD 1.63 | AUD 1.57 | 178.31K |
| 2026-07-13 | AUD 1.65 | +0.61% | AUD 1.62 | AUD 1.72 | AUD 1.61 | 147.11K |
| 2026-07-10 | AUD 1.64 | +5.47% | AUD 1.60 | AUD 1.67 | AUD 1.60 | 81.81K |
| 2026-07-09 | AUD 1.55 | -3.72% | AUD 1.61 | AUD 1.61 | AUD 1.53 | 223.60K |
| 2026-07-08 | AUD 1.62 | -3.58% | AUD 1.62 | AUD 1.65 | AUD 1.58 | 137.58K |
| 2026-07-07 | AUD 1.67 | -1.47% | AUD 1.70 | AUD 1.74 | AUD 1.65 | 285.90K |
| 2026-07-06 | AUD 1.70 | -1.73% | AUD 1.74 | AUD 1.77 | AUD 1.65 | 241.20K |
| 2026-07-03 | AUD 1.73 | +7.12% | AUD 1.68 | AUD 1.75 | AUD 1.66 | 303.83K |
| 2026-07-02 | AUD 1.62 | +6.25% | AUD 1.55 | AUD 1.62 | AUD 1.50 | 231.16K |
| 2026-07-01 | AUD 1.52 | -1.30% | AUD 1.53 | AUD 1.58 | AUD 1.50 | 280.08K |
| 2026-06-30 | AUD 1.54 | -6.10% | AUD 1.64 | AUD 1.64 | AUD 1.49 | 735.05K |
| 2026-06-29 | AUD 1.64 | -1.20% | AUD 1.66 | AUD 1.73 | AUD 1.63 | 226.59K |
| 2026-06-26 | AUD 1.66 | +0.61% | AUD 1.67 | AUD 1.68 | AUD 1.61 | 210.86K |
| 2026-06-25 | AUD 1.65 | -4.90% | AUD 1.74 | AUD 1.74 | AUD 1.62 | 487.46K |
| 2026-06-24 | AUD 1.74 | -0.29% | AUD 1.71 | AUD 1.78 | AUD 1.71 | 144.63K |
| 2026-06-23 | AUD 1.74 | -2.25% | AUD 1.80 | AUD 1.80 | AUD 1.71 | 273.59K |
| 2026-06-22 | AUD 1.78 | -1.66% | AUD 1.81 | AUD 1.87 | AUD 1.75 | 268.19K |
| 2026-06-19 | AUD 1.81 | -3.72% | AUD 1.80 | AUD 1.88 | AUD 1.77 | 310.07K |
| 2026-06-18 | AUD 1.88 | -5.05% | AUD 1.92 | AUD 1.98 | AUD 1.86 | 363.66K |
| 2026-06-17 | AUD 1.98 | +2.06% | AUD 1.95 | AUD 2.01 | AUD 1.93 | 372.08K |
| 2026-06-16 | AUD 1.94 | -0.77% | AUD 1.94 | AUD 1.98 | AUD 1.92 | 242.75K |
| 2026-06-15 | AUD 1.96 | +8.61% | AUD 1.82 | AUD 1.99 | AUD 1.82 | 565.27K |
| 2026-06-12 | AUD 1.80 | +1.98% | AUD 1.80 | AUD 1.83 | AUD 1.75 | 783.34K |
| 2026-06-11 | AUD 1.76 | +1.44% | AUD 1.67 | AUD 1.76 | AUD 1.63 | 902.74K |
| 2026-06-10 | AUD 1.74 | -4.13% | AUD 1.76 | AUD 1.77 | AUD 1.72 | 588.75K |
| 2026-06-09 | AUD 1.82 | -5.47% | AUD 1.91 | AUD 1.91 | AUD 1.72 | 622.11K |
| 2026-06-05 | AUD 1.92 | -2.29% | AUD 1.96 | AUD 1.98 | AUD 1.89 | 303.98K |
| 2026-06-04 | AUD 1.97 | -0.76% | AUD 1.97 | AUD 2.01 | AUD 1.96 | 198.19K |
| 2026-06-03 | AUD 1.98 | -3.88% | AUD 2.04 | AUD 2.07 | AUD 1.98 | 168.35K |
| 2026-06-02 | AUD 2.06 | +1.48% | AUD 2.00 | AUD 2.18 | AUD 1.96 | 296.70K |
| 2026-06-01 | AUD 2.03 | +3.84% | AUD 1.98 | AUD 2.04 | AUD 1.96 | 102.56K |
| 2026-05-29 | AUD 1.96 | +3.17% | AUD 1.94 | AUD 2.05 | AUD 1.85 | 876.67K |