Australia markets closed

Firebird Metals Limited (FRB.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1700-0.0100 (-5.56%)
At close: 02:53PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.17500.17500.17500.17500.175023,902
20 June 2024------
19 June 20240.18000.18000.18000.18000.180023,449
18 June 20240.17000.18000.17000.18000.180020,774
17 June 20240.18000.18000.18000.18000.18005,550
14 June 20240.18500.18500.18000.18000.180011,514
13 June 20240.19000.19000.19000.19000.19005,700
12 June 20240.18500.18500.18500.18500.18505,561
11 June 20240.18500.21500.18500.19000.1900276,214
07 June 20240.16500.16500.16000.16000.160020,900
06 June 2024------
05 June 20240.16500.17500.16500.16500.165041,367
04 June 20240.17500.17500.17500.17500.17506,000
03 June 20240.18000.18000.18000.18000.180011,857
31 May 2024------
30 May 20240.17500.18500.17500.18000.18008,387
29 May 20240.18500.20000.18500.20000.200070,415
28 May 20240.19000.19000.19000.19000.190048,044
27 May 20240.19500.19500.19500.19500.19502,693
24 May 20240.20000.20000.19500.19500.195032,569
23 May 20240.20000.21500.20000.21500.215033,993
22 May 20240.21000.21000.21000.21000.21001,700
21 May 20240.21000.21000.21000.21000.210021,000
20 May 20240.22000.22000.22000.22000.220026,756
17 May 20240.21500.22000.21500.22000.220038,832
16 May 20240.20000.21000.20000.21000.210098,644
15 May 20240.19500.20000.19500.20000.200030,410
14 May 20240.21000.23000.19500.19500.1950216,185
13 May 2024------
10 May 20240.20000.21000.20000.21000.2100207,467
09 May 20240.21000.21000.18000.19000.1900146,827
08 May 20240.21000.23000.20000.20000.2000174,992
07 May 20240.21000.23000.19000.20000.2000271,822
06 May 2024------
03 May 20240.18000.18500.18000.18500.18504,756
02 May 20240.17000.18500.17000.18500.1850155,850
01 May 20240.18000.18000.18000.18000.180027,146
30 Apr 20240.17500.17500.17000.17000.170060,880
29 Apr 20240.16000.17000.16000.17000.170043,614
26 Apr 20240.16500.17000.16500.16500.165038,899
24 Apr 20240.16000.17000.16000.17000.170023,304
23 Apr 20240.14500.14500.14000.14000.140030,650
22 Apr 2024------
19 Apr 20240.15000.15000.14500.14500.145021,706
18 Apr 20240.14000.15000.13500.15000.150014,066
17 Apr 2024------
16 Apr 2024------
15 Apr 20240.13000.13000.13000.13000.13003,480
12 Apr 20240.13000.13000.13000.13000.13002,236
11 Apr 2024------
10 Apr 20240.12000.13000.12000.13000.130033,908
09 Apr 20240.12000.12000.12000.12000.120012,085
08 Apr 2024------
05 Apr 20240.12000.12000.12000.12000.12007,000
04 Apr 20240.12000.12000.12000.12000.120012,415
03 Apr 2024------
02 Apr 2024------
28 Mar 2024------
27 Mar 2024------
26 Mar 2024------
25 Mar 20240.12000.12000.12000.12000.120055,230
22 Mar 2024------
21 Mar 20240.12000.12000.12000.12000.12006,091
20 Mar 2024------
19 Mar 20240.12000.12500.12000.12250.122525,704
18 Mar 20240.11500.11500.11500.11500.11508,851
15 Mar 20240.11500.11500.11500.11500.115011,250
14 Mar 20240.12000.12000.11500.11500.11503,418
13 Mar 20240.12500.12500.12000.12250.122564,926
12 Mar 2024------
11 Mar 2024------
08 Mar 20240.12000.12000.11500.11500.115055,234
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 20240.11500.11500.11500.11500.115020,000
29 Feb 20240.11500.11500.11500.11500.115045,337
28 Feb 20240.11500.11500.11500.11500.11503,000
27 Feb 2024------
26 Feb 2024------
23 Feb 2024------
22 Feb 20240.12000.12000.12000.12000.120021,498
21 Feb 2024------
20 Feb 2024------
19 Feb 2024------
16 Feb 20240.13000.13000.12000.12000.1200164,316
15 Feb 20240.13000.14000.13000.14000.14003,918
14 Feb 20240.13000.13000.13000.13000.13004
13 Feb 20240.11000.12500.11000.12500.125084,569
12 Feb 20240.12000.12000.12000.12000.12001,941
09 Feb 2024------
08 Feb 20240.11000.11000.10500.10500.105036,696
07 Feb 20240.11500.11500.11500.11500.11504,669
06 Feb 20240.11500.12000.11500.12000.12009,166
05 Feb 2024------
02 Feb 20240.12000.12000.12000.12000.12004
01 Feb 2024------
31 Jan 20240.12000.12000.12000.12000.120071,032
30 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...