ASX - Delayed Quote AUD

Flynn Gold Limited (FG1.AX)

Compare
0.0260
0.0000
(0.00%)
At close: January 31 at 10:02:05 AM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.02600.02600.02600.02600.026011,500
Jan 30, 20250.02500.02600.02500.02600.0260101,857
Jan 29, 20250.02300.02300.02300.02300.0230100,137
Jan 28, 20250.02500.02500.02500.02500.02502,280
Jan 24, 20250.02500.02500.02450.02500.0250236,843
Jan 23, 20250.02500.02500.02500.02500.0250-
Jan 22, 20250.02500.02500.02500.02500.0250180,000
Jan 21, 20250.02600.02600.02600.02600.0260-
Jan 20, 20250.02800.02800.02600.02600.026055,974
Jan 17, 20250.02800.02800.02800.02800.02803,750
Jan 16, 20250.02800.02800.02800.02800.028025,000
Jan 15, 20250.02800.02900.02800.02800.0280108,611
Jan 14, 20250.02700.02700.02700.02700.02706,000
Jan 13, 20250.02600.02700.02600.02700.0270130,030
Jan 10, 20250.02500.02500.02500.02500.025060,000
Jan 9, 20250.02500.02500.02500.02500.0250-
Jan 8, 20250.02500.02500.02400.02500.0250442,897
Jan 7, 20250.02600.02600.02600.02600.0260-
Jan 6, 20250.02500.02600.02500.02600.026040,078
Jan 3, 20250.02600.02600.02600.02600.0260-
Jan 2, 20250.02600.02600.02600.02600.026015,240
Dec 31, 20240.02600.02600.02600.02600.0260113,843
Dec 30, 20240.02700.02700.02700.02700.027040,000
Dec 27, 20240.02600.02600.02600.02600.0260236,157
Dec 24, 20240.02700.02700.02700.02700.027010,000
Dec 23, 20240.02700.02700.02700.02700.027017,376
Dec 20, 20240.02700.02700.02700.02700.027036,468
Dec 19, 20240.02700.02700.02700.02700.027076,257
Dec 18, 20240.02800.02800.02800.02800.028017,001
Dec 17, 20240.02800.02800.02800.02800.02802,800
Dec 16, 20240.02800.02800.02800.02800.028020,000
Dec 13, 20240.02800.02800.02800.02800.0280-
Dec 12, 20240.02800.02800.02800.02800.0280750
Dec 11, 20240.02800.02800.02800.02800.02807,680
Dec 10, 20240.02800.02800.02800.02800.0280132,341
Dec 9, 20240.02800.02900.02800.02800.0280230,000
Dec 6, 20240.02800.02800.02800.02800.028033,976
Dec 5, 20240.02800.02800.02800.02800.0280-
Dec 4, 20240.02900.02900.02800.02800.0280207,206
Dec 3, 20240.02900.02900.02900.02900.0290-
Dec 2, 20240.02900.02900.02900.02900.0290-
Nov 29, 20240.02900.02900.02900.02900.0290-
Nov 28, 20240.03000.03000.02900.02900.0290231,454
Nov 27, 20240.03000.03000.03000.03000.030085,669
Nov 26, 20240.02900.02900.02900.02900.029036,500
Nov 25, 20240.03000.03000.02900.02900.0290121,177
Nov 22, 20240.03100.03100.03000.03000.030054,960
Nov 21, 20240.03000.03000.03000.03000.0300-
Nov 20, 20240.03000.03000.03000.03000.030083,040
Nov 19, 20240.03200.03200.03000.03000.0300774,532
Nov 18, 20240.03300.03300.03300.03300.0330116,623
Nov 15, 20240.03600.03600.03300.03300.0330737,684
Nov 14, 20240.03600.03700.03600.03600.0360184,176
Nov 13, 20240.03700.03700.03600.03600.0360179,200
Nov 12, 20240.03800.04000.03800.03900.0390563,721
Nov 11, 20240.03300.04000.03200.03700.03701,974,854
Nov 8, 20240.03200.03500.03000.03000.03001,187,790
Nov 7, 20240.03200.03200.03000.03000.0300184,838
Nov 6, 20240.03300.03400.03200.03200.0320201,556
Nov 5, 20240.03200.03300.03200.03300.0330140,000
Nov 4, 20240.03000.03300.02900.03300.0330353,850
Nov 1, 20240.03300.03500.03200.03300.0330530,897
Oct 31, 20240.03200.03300.03100.03300.0330456,180
Oct 30, 20240.03100.03200.03000.03200.0320970,853
Oct 29, 20240.03100.03100.02900.03000.0300221,081
Oct 28, 20240.02800.03100.02800.03100.0310178,831
Oct 25, 20240.02900.03000.02900.03000.0300119,453
Oct 24, 20240.02900.02900.02900.02900.0290-
Oct 23, 20240.02800.03100.02800.02900.02901,673,027
Oct 22, 20240.02800.02800.02800.02800.0280131,242
Oct 21, 20240.03000.03000.02800.02800.0280197,002
Oct 18, 20240.03000.03000.03000.03000.0300623,259
Oct 17, 20240.03000.03000.03000.03000.030077,109
Oct 16, 20240.02800.02900.02800.02900.0290480,043
Oct 15, 20240.02800.02800.02700.02700.0270292,044
Oct 14, 20240.02800.02900.02800.02800.0280241,589
Oct 11, 20240.02800.02800.02800.02800.028020,000
Oct 10, 20240.02800.02800.02800.02800.0280-
Oct 9, 20240.02700.02800.02700.02800.0280651,200
Oct 8, 20240.02800.02800.02800.02800.0280412,590
Oct 7, 20240.02900.02900.02900.02900.02901,779
Oct 4, 20240.03000.03000.02800.02800.028057,000
Oct 3, 20240.02900.03000.02900.03000.0300208,424
Oct 2, 20240.02850.02850.02850.02850.0285-
Oct 1, 20240.02800.02850.02800.02850.0285101,897
Sep 30, 20240.03000.03000.02800.02800.028048,257
Sep 27, 20240.03000.03200.03000.03100.0310961,049
Sep 26, 20240.03000.03000.02800.03000.0300129,917
Sep 25, 20240.02900.03000.02900.03000.0300256,800
Sep 24, 20240.02900.02900.02900.02900.029093,916
Sep 23, 20240.02900.02900.02900.02900.02901,084
Sep 20, 20240.02900.02900.02900.02900.02905,000
Sep 19, 20240.02800.02800.02800.02800.0280-
Sep 18, 20240.02800.02800.02800.02800.028017,892
Sep 17, 20240.02700.03000.02700.02800.02801,675,935
Sep 16, 20240.02900.02900.02600.02700.02701,368,768
Sep 13, 20240.02500.02500.02500.02500.02501,374
Sep 12, 20240.02600.02600.02600.02600.026021,530
Sep 11, 20240.02400.02400.02400.02400.0240589
Sep 10, 20240.02500.02500.02400.02400.0240395,331
Sep 9, 20240.02600.02600.02600.02600.026020,000
Sep 6, 20240.02600.02600.02600.02600.0260-
Sep 5, 20240.02600.02600.02500.02600.0260164,123
Sep 4, 20240.02600.02600.02600.02600.026032,807
Sep 3, 20240.02600.02600.02500.02600.0260233,887
Sep 2, 20240.02700.02700.02500.02500.0250240,725
Aug 30, 20240.02700.02700.02700.02700.027032,000
Aug 29, 20240.02700.02700.02700.02700.0270-
Aug 28, 20240.02700.02700.02700.02700.0270-
Aug 27, 20240.02600.02700.02600.02700.027047,730
Aug 26, 20240.02800.02800.02700.02700.027019,865
Aug 23, 20240.02500.02900.02500.02900.0290682,800
Aug 22, 20240.02600.02600.02500.02500.0250227,276
Aug 21, 20240.02500.02500.02500.02500.0250-
Aug 20, 20240.02500.02500.02400.02500.0250279,329
Aug 19, 20240.02700.02700.02500.02500.0250432,048
Aug 16, 20240.02600.02700.02600.02600.0260356,785
Aug 15, 20240.02700.02700.02600.02600.0260637,088
Aug 14, 20240.02700.02800.02700.02800.0280404,530
Aug 13, 20240.02650.02900.02650.02800.0280872,913
Aug 12, 20240.02600.02600.02600.02600.0260-
Aug 9, 20240.02500.02600.02500.02600.0260307,754
Aug 8, 20240.02400.02500.02400.02500.0250328,366
Aug 7, 20240.02400.02500.02400.02500.0250371,284
Aug 6, 20240.02300.02400.02300.02400.0240802,589
Aug 5, 20240.02600.02600.02300.02300.02301,197,435
Aug 2, 20240.02800.02800.02500.02600.0260900,563
Aug 1, 20240.02700.02800.02700.02800.0280452,557
Jul 31, 20240.02600.02700.02600.02700.0270448,652
Jul 30, 20240.02400.02700.02400.02500.0250723,296
Jul 29, 20240.02600.02700.02400.02400.0240483,498
Jul 26, 20240.02500.02600.02400.02500.02501,957,729
Jul 25, 20240.02600.02800.02500.02800.0280737,725
Jul 24, 20240.02900.02900.02500.02600.02601,882,116
Jul 23, 20240.02800.03200.02800.02900.02901,656,975
Jul 22, 20240.03300.03300.02700.02800.02807,015,128
Jul 19, 20240.03300.04600.03200.03200.032043,302,418
Jul 18, 20240.02500.02600.02500.02600.0260168,276
Jul 17, 20240.02400.02400.02300.02300.0230269,874
Jul 16, 20240.02600.02600.02600.02600.0260-
Jul 15, 20240.02300.02600.02300.02600.0260264,899
Jul 12, 20240.02400.02500.02400.02400.0240469,419
Jul 11, 20240.02400.02600.02400.02600.0260282,112
Jul 10, 20240.02500.02500.02200.02200.0220239,334
Jul 9, 20240.02600.02600.02500.02500.0250131,923
Jul 8, 20240.02100.02100.02100.02100.021045,000
Jul 5, 20240.02400.02400.02400.02400.0240-
Jul 4, 20240.02400.02400.02400.02400.024063,975
Jul 3, 20240.02400.02500.02400.02500.0250253,525
Jul 2, 20240.02500.02500.02400.02400.024039,590
Jul 1, 20240.02500.02500.02400.02400.0240153,478
Jun 28, 20240.02600.02600.02500.02600.0260877,576
Jun 27, 20240.03000.03000.02500.02500.0250391,271
Jun 26, 20240.02400.02500.02400.02500.0250434,511
Jun 25, 20240.02400.02400.02300.02400.02401,107,732
Jun 24, 20240.02500.02500.02500.02500.025060,000
Jun 21, 20240.02400.02400.02400.02400.024020,000
Jun 20, 20240.02600.02600.02600.02600.026018,518
Jun 19, 20240.02500.02700.02500.02700.0270840,260
Jun 18, 20240.02300.02400.02300.02400.0240907,652
Jun 17, 20240.02500.02500.02500.02500.0250531,424
Jun 14, 20240.02600.02600.02500.02500.02501,011,846
Jun 13, 20240.02700.02700.02650.02650.026535,142
Jun 12, 20240.02700.02700.02600.02600.0260159,368
Jun 11, 20240.02800.02800.02800.02800.0280383,052
Jun 7, 20240.02700.02800.02600.02800.0280531,215
Jun 6, 20240.02700.02700.02700.02700.0270139,141
Jun 5, 20240.02800.02800.02600.02600.0260159,918
Jun 4, 20240.02800.02800.02800.02800.0280312,510
Jun 3, 20240.02700.03000.02700.02800.0280583,405
May 31, 20240.02700.02800.02600.02800.0280296,424
May 30, 20240.02800.02800.02650.02800.02801,560,497
May 29, 20240.03100.03100.02800.02800.02801,906,267
May 28, 20240.03600.03700.03000.03000.03003,943,544
May 27, 20240.03400.03400.03200.03300.03302,906,152
May 24, 20240.03500.03600.03400.03400.03402,670,677
May 23, 20240.03300.03600.03300.03400.03402,586,086
May 22, 20240.03700.03800.03200.03300.033010,257,489
May 21, 20240.03300.04000.03200.03400.034043,673,233
May 20, 20240.02600.02700.02600.02700.02702,768,719
May 17, 20240.02600.02700.02600.02700.02702,053,238
May 16, 20240.02700.02700.02700.02700.027019
May 15, 20240.02700.02800.02700.02700.0270774,429
May 14, 20240.02800.02800.02700.02700.0270281,696
May 13, 20240.02700.02700.02700.02700.0270767,835
May 10, 20240.02800.02900.02700.02700.0270958,382
May 9, 20240.02700.02800.02700.02800.0280244,464
May 8, 20240.02600.02800.02600.02800.02801,839,412
May 7, 20240.02800.02800.02500.02600.02601,043,078
May 6, 20240.03200.03600.02700.02700.0270699,164
May 3, 20240.03200.03400.03200.03400.034017,930
May 2, 20240.03300.03400.03100.03400.034025,693
May 1, 20240.03300.03300.03100.03300.033050,467
Apr 30, 20240.03900.03900.03300.03300.0330437,154
Apr 29, 20240.03950.03950.03900.03900.039067,904
Apr 26, 20240.04300.04500.03900.04000.0400221,740
Apr 24, 20240.04200.04200.04100.04100.041016,068
Apr 23, 20240.04900.04900.04200.04200.0420100,124
Apr 22, 20240.04700.05000.04600.04900.0490576,582
Apr 19, 20240.04900.04900.04800.04800.048052,254
Apr 18, 20240.04800.05000.04500.04500.0450311,932
Apr 17, 20240.04500.04900.04500.04600.0460293,934
Apr 16, 20240.04500.04500.04500.04500.045011,333
Apr 15, 20240.04500.04550.04100.04500.045055,844
Apr 12, 20240.04400.04400.04100.04100.0410179,404
Apr 11, 20240.05000.05000.04500.04500.0450262,244
Apr 10, 20240.04800.05100.04800.05100.051077,918
Apr 9, 20240.04600.04600.04600.04600.0460-
Apr 8, 20240.04200.04600.04200.04600.046059,001
Apr 5, 20240.04290.04290.04200.04200.0420177,829
Apr 4, 20240.04200.04200.04200.04200.0420228,571
Apr 3, 20240.04370.04460.04290.04290.0429636,900
Apr 2, 20240.04370.04370.04370.04370.0437494
Mar 28, 20240.05000.05000.04900.04900.049075,000
Mar 27, 20240.05100.05400.05100.05100.0510180,493
Mar 26, 20240.04800.04800.04800.04800.0480389,216
Mar 25, 20240.04200.04200.04100.04200.042068,397
Mar 22, 20240.04100.04100.04100.04100.0410-
Mar 21, 20240.04500.04500.04100.04100.0410147,913
Mar 20, 20240.04500.04500.04500.04500.04502,308
Mar 19, 20240.04500.04500.04500.04500.045034,692
Mar 18, 20240.04300.04300.04300.04300.0430-
Mar 15, 20240.04300.04300.04300.04300.0430-
Mar 14, 20240.04300.04300.04300.04300.04307,431
Mar 13, 20240.04200.04200.04200.04200.0420-
Mar 12, 20240.04200.04200.04200.04200.042016,425
Mar 11, 20240.04200.04200.04200.04200.0420-
Mar 8, 20240.04200.04200.04200.04200.0420146,575
Mar 7, 20240.04600.04600.04300.04300.0430147,709
Mar 6, 20240.04500.04500.04400.04500.0450118,265
Mar 5, 20240.04500.04500.04100.04100.0410232,411
Mar 4, 20240.04100.04200.04000.04000.0400171,975
Mar 1, 20240.04500.04500.04500.04500.04508,284
Feb 29, 20240.04500.04500.04500.04500.0450139,953
Feb 28, 20240.04600.04600.04600.04600.046010,000
Feb 27, 20240.04800.04800.04700.04800.0480117,620
Feb 26, 20240.05000.05000.05000.05000.05003,715
Feb 23, 20240.04900.05000.04900.05000.0500110,859
Feb 22, 20240.05200.05200.04900.04900.0490419,269
Feb 21, 20240.05300.05300.05200.05200.0520155,935
Feb 20, 20240.05400.05400.05400.05400.0540-
Feb 19, 20240.05400.05400.05400.05400.05403,223
Feb 16, 20240.05300.05400.05200.05400.054046,777
Feb 15, 20240.05200.05500.05200.05500.0550317,040
Feb 14, 20240.05200.05200.05200.05200.0520268,452
Feb 13, 20240.05300.05300.05300.05300.0530300,000
Feb 12, 20240.05200.05200.05200.05200.052071,162
Feb 9, 20240.05300.05500.05200.05200.0520150,584
Feb 8, 20240.05300.05300.05300.05300.053020,000
Feb 7, 20240.05400.05400.05300.05300.053051,000
Feb 6, 20240.05500.05500.05400.05500.0550115,591
Feb 5, 20240.05500.05500.05400.05500.0550122,048
Feb 2, 20240.05600.05600.05100.05400.0540325,924
Feb 1, 20240.06000.06000.05700.05700.0570393,892
Jan 31, 20240.06100.06100.06000.06000.0600238,350

Related Tickers