FMR Resources Limited FMR

ASX · Australia · Non-Energy Minerals

AUD 0.5800-0.01 (-0.85%)

Market closed· Oct 2, 2026, 6:17 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.58	-0.85%	AUD 0.60	AUD 0.62	AUD 0.58	330.21K
2026-10-01	AUD 0.58	+5.41%	AUD 0.56	AUD 0.60	AUD 0.56	236.85K
2026-09-30	AUD 0.56	+0.91%	AUD 0.54	AUD 0.56	AUD 0.54	545.24K
2026-09-29	AUD 0.55	-3.51%	AUD 0.55	AUD 0.55	AUD 0.50	2.33M
2026-09-28	AUD 0.57	-2.56%	AUD 0.60	AUD 0.62	AUD 0.54	145.04K
2026-09-25	AUD 0.58	+3.54%	AUD 0.57	AUD 0.65	AUD 0.56	767.48K
2026-09-24	AUD 0.56	+4.63%	AUD 0.55	AUD 0.56	AUD 0.52	152.41K
2026-09-23	AUD 0.54	+1.89%	AUD 0.53	AUD 0.55	AUD 0.53	103.77K
2026-09-22	AUD 0.53	-3.64%	AUD 0.59	AUD 0.59	AUD 0.53	133.74K
2026-09-21	AUD 0.55	-8.33%	AUD 0.60	AUD 0.60	AUD 0.55	307.08K
2026-09-18	AUD 0.60	+1.69%	AUD 0.59	AUD 0.60	AUD 0.56	120.94K
2026-09-17	AUD 0.59	+18.59%	AUD 0.50	AUD 0.60	AUD 0.50	304.86K
2026-09-16	AUD 0.50	+1.53%	AUD 0.49	AUD 0.50	AUD 0.49	41.23K
2026-09-15	AUD 0.49	+8.89%	AUD 0.46	AUD 0.50	AUD 0.46	405.62K
2026-09-14	AUD 0.45	-7.22%	AUD 0.47	AUD 0.47	AUD 0.45	98.44K
2026-09-11	AUD 0.49	-4.90%	AUD 0.50	AUD 0.50	AUD 0.49	62.35K
2026-09-10	AUD 0.51	-4.23%	AUD 0.54	AUD 0.54	AUD 0.51	173.58K
2026-09-09	AUD 0.53	+7.58%	AUD 0.50	AUD 0.54	AUD 0.49	209.04K
2026-09-08	AUD 0.50	+12.50%	AUD 0.44	AUD 0.52	AUD 0.44	138.49K
2026-09-07	AUD 0.44	-10.20%	AUD 0.46	AUD 0.48	AUD 0.44	156.53K
2026-09-04	AUD 0.49	+19.51%	AUD 0.41	AUD 0.49	AUD 0.41	153.19K
2026-09-03	AUD 0.41	+2.50%	AUD 0.40	AUD 0.41	AUD 0.40	96.35K
2026-09-02	AUD 0.40	-4.76%	AUD 0.41	AUD 0.41	AUD 0.40	65.89K
2026-09-01	AUD 0.42	+2.44%	AUD 0.41	AUD 0.42	AUD 0.40	120.59K
2026-08-31	AUD 0.41	-1.20%	AUD 0.41	AUD 0.41	AUD 0.41	87.16K
2026-08-28	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	22.86K
2026-08-27	AUD 0.41	+3.75%	AUD 0.41	AUD 0.41	AUD 0.41	40.15K
2026-08-26	AUD 0.40	-4.76%	AUD 0.40	AUD 0.41	AUD 0.40	47.61K
2026-08-25	AUD 0.42	+7.69%	AUD 0.40	AUD 0.42	AUD 0.40	171.92K
2026-08-24	AUD 0.39	-1.27%	AUD 0.39	AUD 0.39	AUD 0.39	1.93K
2026-08-21	AUD 0.40	-3.66%	AUD 0.41	AUD 0.41	AUD 0.40	808.85K
2026-08-20	AUD 0.41	+3.80%	AUD 0.39	AUD 0.41	AUD 0.39	40.71K
2026-08-19	AUD 0.40	+1.28%	AUD 0.39	AUD 0.40	AUD 0.39	104.50K
2026-08-18	AUD 0.39	-2.50%	AUD 0.39	AUD 0.41	AUD 0.39	150.42K
2026-08-17	AUD 0.40	+1.27%	AUD 0.40	AUD 0.40	AUD 0.38	153.44K
2026-08-14	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	40.35K
2026-08-13	AUD 0.40	-5.95%	AUD 0.41	AUD 0.42	AUD 0.40	146.35K
2026-08-12	AUD 0.42	+1.20%	AUD 0.43	AUD 0.43	AUD 0.41	56.35K
2026-08-11	AUD 0.41	+3.75%	AUD 0.41	AUD 0.43	AUD 0.40	232.58K
2026-08-10	AUD 0.40	+2.56%	AUD 0.40	AUD 0.41	AUD 0.39	132.44K
2026-08-07	AUD 0.39	0.00%	AUD 0.39	AUD 0.41	AUD 0.39	84.91K
2026-08-06	AUD 0.39	-2.50%	AUD 0.41	AUD 0.41	AUD 0.39	31.50K
2026-08-05	AUD 0.40	+1.27%	AUD 0.40	AUD 0.40	AUD 0.38	54.89K
2026-08-04	AUD 0.40	-2.47%	AUD 0.42	AUD 0.42	AUD 0.38	84.47K
2026-08-03	AUD 0.41	-4.71%	AUD 0.43	AUD 0.43	AUD 0.41	115.86K
2026-07-31	AUD 0.43	+7.59%	AUD 0.40	AUD 0.43	AUD 0.40	111.31K
2026-07-30	AUD 0.40	-12.22%	AUD 0.45	AUD 0.45	AUD 0.40	289.84K
2026-07-29	AUD 0.45	+7.78%	AUD 0.44	AUD 0.48	AUD 0.43	493.63K
2026-07-28	AUD 0.42	+1.83%	AUD 0.45	AUD 0.45	AUD 0.41	247.53K
2026-07-27	AUD 0.41	+9.33%	AUD 0.38	AUD 0.41	AUD 0.38	225.34K
2026-07-24	AUD 0.38	-5.06%	AUD 0.40	AUD 0.40	AUD 0.38	233.98K
2026-07-23	AUD 0.40	+9.72%	AUD 0.38	AUD 0.40	AUD 0.38	311.31K
2026-07-22	AUD 0.36	-2.70%	AUD 0.38	AUD 0.38	AUD 0.36	132.74K
2026-07-21	AUD 0.37	0.00%	AUD 0.38	AUD 0.40	AUD 0.37	26.18K
2026-07-20	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-17	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-16	AUD 0.37	-5.13%	AUD 0.38	AUD 0.38	AUD 0.37	54.56K
2026-07-15	AUD 0.39	+9.86%	AUD 0.35	AUD 0.39	AUD 0.35	480.52K
2026-07-14	AUD 0.35	+1.43%	AUD 0.35	AUD 0.35	AUD 0.35	235.00K
2026-07-13	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	40.28K
2026-07-10	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	107.88K
2026-07-09	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	25.55K
2026-07-08	AUD 0.35	-2.78%	AUD 0.35	AUD 0.35	AUD 0.35	209.26K
2026-07-07	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	6.07K
2026-07-06	AUD 0.36	+5.88%	AUD 0.34	AUD 0.36	AUD 0.34	116.57K
2026-07-03	AUD 0.34	-4.23%	AUD 0.37	AUD 0.37	AUD 0.34	57.40K
2026-07-02	AUD 0.35	+5.97%	AUD 0.34	AUD 0.35	AUD 0.34	48.42K
2026-07-01	AUD 0.34	+3.08%	AUD 0.32	AUD 0.34	AUD 0.32	67.29K
2026-06-30	AUD 0.32	+1.56%	AUD 0.33	AUD 0.33	AUD 0.32	58.61K
2026-06-29	AUD 0.32	+1.59%	AUD 0.31	AUD 0.32	AUD 0.31	1.10M
2026-06-26	AUD 0.31	-1.56%	AUD 0.32	AUD 0.34	AUD 0.31	193.63K
2026-06-25	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.32	182.03K
2026-06-24	AUD 0.32	+3.17%	AUD 0.31	AUD 0.32	AUD 0.31	189.22K
2026-06-23	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	41.01K
2026-06-22	AUD 0.32	-3.03%	AUD 0.33	AUD 0.33	AUD 0.32	41.01K
2026-06-19	AUD 0.33	-2.94%	AUD 0.33	AUD 0.34	AUD 0.33	115.56K
2026-06-18	AUD 0.34	-5.56%	AUD 0.35	AUD 0.35	AUD 0.33	18.64K
2026-06-17	AUD 0.36	-4.00%	AUD 0.37	AUD 0.37	AUD 0.36	65.40K
2026-06-16	AUD 0.38	+7.14%	AUD 0.35	AUD 0.38	AUD 0.35	144.55K
2026-06-15	AUD 0.35	+4.48%	AUD 0.33	AUD 0.38	AUD 0.33	143.16K
2026-06-12	AUD 0.34	+6.35%	AUD 0.32	AUD 0.34	AUD 0.31	372.58K
2026-06-11	AUD 0.31	-18.18%	AUD 0.36	AUD 0.36	AUD 0.31	180.37K
2026-06-10	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-06-09	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-06-05	AUD 0.38	+1.32%	AUD 0.38	AUD 0.40	AUD 0.37	718.52K
2026-06-04	AUD 0.38	-6.17%	AUD 0.41	AUD 0.41	AUD 0.38	136.35K
2026-06-03	AUD 0.41	+8.00%	AUD 0.37	AUD 0.41	AUD 0.36	203.73K
2026-06-02	AUD 0.38	+7.14%	AUD 0.35	AUD 0.38	AUD 0.34	486.23K
2026-06-01	AUD 0.35	-6.67%	AUD 0.37	AUD 0.37	AUD 0.35	465.30K
2026-05-29	AUD 0.38	+1.35%	AUD 0.38	AUD 0.38	AUD 0.38	607.24K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.58	-0.85%	AUD 0.60	AUD 0.62	AUD 0.58	330.21K
2026-10-01	AUD 0.58	+5.41%	AUD 0.56	AUD 0.60	AUD 0.56	236.85K
2026-09-30	AUD 0.56	+0.91%	AUD 0.54	AUD 0.56	AUD 0.54	545.24K
2026-09-29	AUD 0.55	-3.51%	AUD 0.55	AUD 0.55	AUD 0.50	2.33M
2026-09-28	AUD 0.57	-2.56%	AUD 0.60	AUD 0.62	AUD 0.54	145.04K
2026-09-25	AUD 0.58	+3.54%	AUD 0.57	AUD 0.65	AUD 0.56	767.48K
2026-09-24	AUD 0.56	+4.63%	AUD 0.55	AUD 0.56	AUD 0.52	152.41K
2026-09-23	AUD 0.54	+1.89%	AUD 0.53	AUD 0.55	AUD 0.53	103.77K
2026-09-22	AUD 0.53	-3.64%	AUD 0.59	AUD 0.59	AUD 0.53	133.74K
2026-09-21	AUD 0.55	-8.33%	AUD 0.60	AUD 0.60	AUD 0.55	307.08K
2026-09-18	AUD 0.60	+1.69%	AUD 0.59	AUD 0.60	AUD 0.56	120.94K
2026-09-17	AUD 0.59	+18.59%	AUD 0.50	AUD 0.60	AUD 0.50	304.86K
2026-09-16	AUD 0.50	+1.53%	AUD 0.49	AUD 0.50	AUD 0.49	41.23K
2026-09-15	AUD 0.49	+8.89%	AUD 0.46	AUD 0.50	AUD 0.46	405.62K
2026-09-14	AUD 0.45	-7.22%	AUD 0.47	AUD 0.47	AUD 0.45	98.44K
2026-09-11	AUD 0.49	-4.90%	AUD 0.50	AUD 0.50	AUD 0.49	62.35K
2026-09-10	AUD 0.51	-4.23%	AUD 0.54	AUD 0.54	AUD 0.51	173.58K
2026-09-09	AUD 0.53	+7.58%	AUD 0.50	AUD 0.54	AUD 0.49	209.04K
2026-09-08	AUD 0.50	+12.50%	AUD 0.44	AUD 0.52	AUD 0.44	138.49K
2026-09-07	AUD 0.44	-10.20%	AUD 0.46	AUD 0.48	AUD 0.44	156.53K
2026-09-04	AUD 0.49	+19.51%	AUD 0.41	AUD 0.49	AUD 0.41	153.19K
2026-09-03	AUD 0.41	+2.50%	AUD 0.40	AUD 0.41	AUD 0.40	96.35K
2026-09-02	AUD 0.40	-4.76%	AUD 0.41	AUD 0.41	AUD 0.40	65.89K
2026-09-01	AUD 0.42	+2.44%	AUD 0.41	AUD 0.42	AUD 0.40	120.59K
2026-08-31	AUD 0.41	-1.20%	AUD 0.41	AUD 0.41	AUD 0.41	87.16K
2026-08-28	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	22.86K
2026-08-27	AUD 0.41	+3.75%	AUD 0.41	AUD 0.41	AUD 0.41	40.15K
2026-08-26	AUD 0.40	-4.76%	AUD 0.40	AUD 0.41	AUD 0.40	47.61K
2026-08-25	AUD 0.42	+7.69%	AUD 0.40	AUD 0.42	AUD 0.40	171.92K
2026-08-24	AUD 0.39	-1.27%	AUD 0.39	AUD 0.39	AUD 0.39	1.93K
2026-08-21	AUD 0.40	-3.66%	AUD 0.41	AUD 0.41	AUD 0.40	808.85K
2026-08-20	AUD 0.41	+3.80%	AUD 0.39	AUD 0.41	AUD 0.39	40.71K
2026-08-19	AUD 0.40	+1.28%	AUD 0.39	AUD 0.40	AUD 0.39	104.50K
2026-08-18	AUD 0.39	-2.50%	AUD 0.39	AUD 0.41	AUD 0.39	150.42K
2026-08-17	AUD 0.40	+1.27%	AUD 0.40	AUD 0.40	AUD 0.38	153.44K
2026-08-14	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	40.35K
2026-08-13	AUD 0.40	-5.95%	AUD 0.41	AUD 0.42	AUD 0.40	146.35K
2026-08-12	AUD 0.42	+1.20%	AUD 0.43	AUD 0.43	AUD 0.41	56.35K
2026-08-11	AUD 0.41	+3.75%	AUD 0.41	AUD 0.43	AUD 0.40	232.58K
2026-08-10	AUD 0.40	+2.56%	AUD 0.40	AUD 0.41	AUD 0.39	132.44K
2026-08-07	AUD 0.39	0.00%	AUD 0.39	AUD 0.41	AUD 0.39	84.91K
2026-08-06	AUD 0.39	-2.50%	AUD 0.41	AUD 0.41	AUD 0.39	31.50K
2026-08-05	AUD 0.40	+1.27%	AUD 0.40	AUD 0.40	AUD 0.38	54.89K
2026-08-04	AUD 0.40	-2.47%	AUD 0.42	AUD 0.42	AUD 0.38	84.47K
2026-08-03	AUD 0.41	-4.71%	AUD 0.43	AUD 0.43	AUD 0.41	115.86K
2026-07-31	AUD 0.43	+7.59%	AUD 0.40	AUD 0.43	AUD 0.40	111.31K
2026-07-30	AUD 0.40	-12.22%	AUD 0.45	AUD 0.45	AUD 0.40	289.84K
2026-07-29	AUD 0.45	+7.78%	AUD 0.44	AUD 0.48	AUD 0.43	493.63K
2026-07-28	AUD 0.42	+1.83%	AUD 0.45	AUD 0.45	AUD 0.41	247.53K
2026-07-27	AUD 0.41	+9.33%	AUD 0.38	AUD 0.41	AUD 0.38	225.34K
2026-07-24	AUD 0.38	-5.06%	AUD 0.40	AUD 0.40	AUD 0.38	233.98K
2026-07-23	AUD 0.40	+9.72%	AUD 0.38	AUD 0.40	AUD 0.38	311.31K
2026-07-22	AUD 0.36	-2.70%	AUD 0.38	AUD 0.38	AUD 0.36	132.74K
2026-07-21	AUD 0.37	0.00%	AUD 0.38	AUD 0.40	AUD 0.37	26.18K
2026-07-20	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-17	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-16	AUD 0.37	-5.13%	AUD 0.38	AUD 0.38	AUD 0.37	54.56K
2026-07-15	AUD 0.39	+9.86%	AUD 0.35	AUD 0.39	AUD 0.35	480.52K
2026-07-14	AUD 0.35	+1.43%	AUD 0.35	AUD 0.35	AUD 0.35	235.00K
2026-07-13	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	40.28K
2026-07-10	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	107.88K
2026-07-09	AUD 0.35	0.00%	AUD 0.35	AUD 0.35	AUD 0.35	25.55K
2026-07-08	AUD 0.35	-2.78%	AUD 0.35	AUD 0.35	AUD 0.35	209.26K
2026-07-07	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.36	6.07K
2026-07-06	AUD 0.36	+5.88%	AUD 0.34	AUD 0.36	AUD 0.34	116.57K
2026-07-03	AUD 0.34	-4.23%	AUD 0.37	AUD 0.37	AUD 0.34	57.40K
2026-07-02	AUD 0.35	+5.97%	AUD 0.34	AUD 0.35	AUD 0.34	48.42K
2026-07-01	AUD 0.34	+3.08%	AUD 0.32	AUD 0.34	AUD 0.32	67.29K
2026-06-30	AUD 0.32	+1.56%	AUD 0.33	AUD 0.33	AUD 0.32	58.61K
2026-06-29	AUD 0.32	+1.59%	AUD 0.31	AUD 0.32	AUD 0.31	1.10M
2026-06-26	AUD 0.31	-1.56%	AUD 0.32	AUD 0.34	AUD 0.31	193.63K
2026-06-25	AUD 0.32	-1.54%	AUD 0.32	AUD 0.32	AUD 0.32	182.03K
2026-06-24	AUD 0.32	+3.17%	AUD 0.31	AUD 0.32	AUD 0.31	189.22K
2026-06-23	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	41.01K
2026-06-22	AUD 0.32	-3.03%	AUD 0.33	AUD 0.33	AUD 0.32	41.01K
2026-06-19	AUD 0.33	-2.94%	AUD 0.33	AUD 0.34	AUD 0.33	115.56K
2026-06-18	AUD 0.34	-5.56%	AUD 0.35	AUD 0.35	AUD 0.33	18.64K
2026-06-17	AUD 0.36	-4.00%	AUD 0.37	AUD 0.37	AUD 0.36	65.40K
2026-06-16	AUD 0.38	+7.14%	AUD 0.35	AUD 0.38	AUD 0.35	144.55K
2026-06-15	AUD 0.35	+4.48%	AUD 0.33	AUD 0.38	AUD 0.33	143.16K
2026-06-12	AUD 0.34	+6.35%	AUD 0.32	AUD 0.34	AUD 0.31	372.58K
2026-06-11	AUD 0.31	-18.18%	AUD 0.36	AUD 0.36	AUD 0.31	180.37K
2026-06-10	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-06-09	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	0
2026-06-05	AUD 0.38	+1.32%	AUD 0.38	AUD 0.40	AUD 0.37	718.52K
2026-06-04	AUD 0.38	-6.17%	AUD 0.41	AUD 0.41	AUD 0.38	136.35K
2026-06-03	AUD 0.41	+8.00%	AUD 0.37	AUD 0.41	AUD 0.36	203.73K
2026-06-02	AUD 0.38	+7.14%	AUD 0.35	AUD 0.38	AUD 0.34	486.23K
2026-06-01	AUD 0.35	-6.67%	AUD 0.37	AUD 0.37	AUD 0.35	465.30K
2026-05-29	AUD 0.38	+1.35%	AUD 0.38	AUD 0.38	AUD 0.38	607.24K