Flynn Gold Limited (FG1.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:12AM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 12,998 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 41,700 |
| 19 June 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 233,011 |
| 18 June 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 271,698 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 597,004 |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 38,599 |
| 11 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 127,994 |
| 07 June 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 73,668 |
| 06 June 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 41,388 |
| 05 June 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 118,200 |
| 04 June 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 88,200 |
| 03 June 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 177,384 |
| 31 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 129,352 |
| 30 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 282,272 |
| 29 May 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 268,036 |
| 28 May 2024 | 0.0370 | 0.0370 | 0.0300 | 0.0300 | 0.0300 | 1,342,700 |
| 27 May 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 434,766 |
| 24 May 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 341,266 |
| 23 May 2024 | 0.0350 | 0.0355 | 0.0320 | 0.0355 | 0.0355 | 611,397 |
| 22 May 2024 | 0.0370 | 0.0380 | 0.0320 | 0.0330 | 0.0330 | 4,241,774 |
| 21 May 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0340 | 0.0340 | 16,102,511 |
| 20 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 581,748 |
| 17 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 334,528 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 180,324 |
| 14 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
| 13 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 8,333 |
| 10 May 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 177,706 |
| 09 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 74,282 |
| 08 May 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 373,006 |
| 07 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 83,024 |
| 06 May 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 19,825 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0330 | 0.0330 | 197,582 |
| 29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 26 Apr 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 69,804 |
| 24 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 13,494 |
| 23 Apr 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 108,645 |
| 22 Apr 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 68,886 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 93,653 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0440 | 0.0480 | 0.0410 | 0.0480 | 0.0480 | 74,276 |
| 12 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 26,395 |
| 11 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 19,198 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 71,856 |
| 04 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 36,694 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 111,235 |
| 26 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 44,865 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 50,000 |
| 18 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 27,500 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 47,352 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 75,000 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,425 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 47,243 |
| 21 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 16,265 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 3,415 |
| 16 Feb 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 54,000 |
| 15 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 123,760 |
| 14 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 31,548 |
| 13 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 9,500 |
| 12 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 78,072 |
| 09 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 108,475 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 87,758 |
| 31 Jan 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 11,226 |
| *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.