Flynn Gold Limited (FG1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,839,412 |
| 07 May 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 1,043,078 |
| 06 May 2024 | 0.0320 | 0.0360 | 0.0270 | 0.0270 | 0.0270 | 699,164 |
| 03 May 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 17,930 |
| 02 May 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 25,693 |
| 01 May 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 50,467 |
| 30 Apr 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0330 | 0.0330 | 437,154 |
| 29 Apr 2024 | 0.0395 | 0.0395 | 0.0390 | 0.0390 | 0.0390 | 67,904 |
| 26 Apr 2024 | 0.0430 | 0.0450 | 0.0390 | 0.0400 | 0.0400 | 221,740 |
| 24 Apr 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 16,068 |
| 23 Apr 2024 | 0.0490 | 0.0490 | 0.0420 | 0.0420 | 0.0420 | 100,124 |
| 22 Apr 2024 | 0.0470 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 576,582 |
| 19 Apr 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 52,254 |
| 18 Apr 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 311,932 |
| 17 Apr 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 293,934 |
| 16 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,333 |
| 15 Apr 2024 | 0.0450 | 0.0455 | 0.0410 | 0.0450 | 0.0450 | 55,844 |
| 12 Apr 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 179,404 |
| 11 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 262,244 |
| 10 Apr 2024 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 77,918 |
| 09 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 08 Apr 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 59,001 |
| 05 Apr 2024 | 0.0429 | 0.0429 | 0.0420 | 0.0420 | 0.0420 | 177,829 |
| 04 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 228,571 |
| 03 Apr 2024 | 0.0437 | 0.0446 | 0.0429 | 0.0429 | 0.0429 | 636,900 |
| 02 Apr 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 494 |
| 28 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 75,000 |
| 27 Mar 2024 | 0.0510 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 180,493 |
| 26 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 389,216 |
| 25 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 68,397 |
| 22 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 21 Mar 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 147,913 |
| 20 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,308 |
| 19 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 34,692 |
| 18 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 15 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 14 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 7,431 |
| 13 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 12 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 16,425 |
| 11 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 08 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 146,575 |
| 07 Mar 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 147,709 |
| 06 Mar 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 118,265 |
| 05 Mar 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 232,411 |
| 04 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 171,975 |
| 01 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,284 |
| 29 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 139,953 |
| 28 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 10,000 |
| 27 Feb 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 117,620 |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,715 |
| 23 Feb 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 110,859 |
| 22 Feb 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 419,269 |
| 21 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 155,935 |
| 20 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 19 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 3,223 |
| 16 Feb 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 46,777 |
| 15 Feb 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 317,040 |
| 14 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 268,452 |
| 13 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 300,000 |
| 12 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 71,162 |
| 09 Feb 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 150,584 |
| 08 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 20,000 |
| 07 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 51,000 |
| 06 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 115,591 |
| 05 Feb 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 122,048 |
| 02 Feb 2024 | 0.0560 | 0.0560 | 0.0510 | 0.0540 | 0.0540 | 325,924 |
| 01 Feb 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 393,892 |
| 31 Jan 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 238,350 |
| 30 Jan 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 93,998 |
| 29 Jan 2024 | 0.0700 | 0.0700 | 0.0590 | 0.0590 | 0.0590 | 700,915 |
| 25 Jan 2024 | 0.0620 | 0.0700 | 0.0620 | 0.0690 | 0.0690 | 1,407,200 |
| 24 Jan 2024 | 0.0600 | 0.0760 | 0.0580 | 0.0610 | 0.0610 | 4,648,874 |
| 23 Jan 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 224,155 |
| 22 Jan 2024 | 0.0570 | 0.0590 | 0.0530 | 0.0590 | 0.0590 | 474,302 |
| 19 Jan 2024 | 0.0590 | 0.0590 | 0.0495 | 0.0500 | 0.0500 | 666,088 |
| 18 Jan 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 245,028 |
| 17 Jan 2024 | 0.0570 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 157,095 |
| 16 Jan 2024 | 0.0560 | 0.0570 | 0.0555 | 0.0570 | 0.0570 | 345,993 |
| 15 Jan 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 65,203 |
| 12 Jan 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 492,239 |
| 11 Jan 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 106,600 |
| 10 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 09 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 08 Jan 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 33,938 |
| 05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 Jan 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 186,262 |
| 03 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 8,455 |
| 02 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 120 |
| 29 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 28 Dec 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 111,885 |
| 27 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 22 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 21 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 20 Dec 2023 | 0.0570 | 0.0570 | 0.0510 | 0.0510 | 0.0510 | 109,000 |
| 19 Dec 2023 | 0.0520 | 0.0570 | 0.0510 | 0.0510 | 0.0510 | 129,926 |
| 18 Dec 2023 | 0.0550 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 57,091 |
| 15 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 23,338 |
| 14 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,352 |
| 13 Dec 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 249,417 |
| 12 Dec 2023 | 0.0620 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 35,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.