Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	0.0740	0.0878	0.0740	0.0877	512,828	+0.00(+3.18%)
Apr 09, 2026	0.0718	0.0850	0.0718	0.0850	350,359	+0.01(+18.38%)
Apr 08, 2026	0.0761	0.0850	0.0718	0.0718	175,999	-0.01(-7.83%)
Apr 07, 2026	0.0770	0.0850	0.0758	0.0779	44,875	+0.00(+2.37%)
Apr 06, 2026	0.0797	0.0877	0.0751	0.0761	59,228	-0.00(-4.88%)
Apr 02, 2026	0.0857	0.0857	0.0750	0.0800	200,138	+0.00(+0.00%)
Apr 01, 2026	0.0780	0.0850	0.0774	0.0800	313,088	+0.01(+8.40%)
Mar 31, 2026	0.0737	0.0842	0.0716	0.0738	181,330	-0.00(-0.94%)
Mar 30, 2026	0.0765	0.0765	0.0728	0.0745	17,900	-0.00(-1.59%)
Mar 27, 2026	0.0754	0.0782	0.0753	0.0757	19,854	-0.00(-3.32%)
Mar 26, 2026	0.0778	0.0840	0.0751	0.0783	159,276	-0.00(-2.25%)
Mar 25, 2026	0.0842	0.0842	0.0775	0.0801	90,591	+0.00(+4.57%)
Mar 24, 2026	0.0769	0.0782	0.0755	0.0766	105,875	+0.00(+0.26%)
Mar 23, 2026	0.0770	0.0806	0.0760	0.0764	383,084	+0.00(+0.39%)
Mar 20, 2026	0.0800	0.0810	0.0761	0.0761	277,220	-0.00(-5.47%)
Mar 19, 2026	0.0843	0.0852	0.0795	0.0805	144,383	-0.01(-8.52%)
Mar 18, 2026	0.0880	0.0880	0.0860	0.0880	49,977	+0.00(+1.73%)
Mar 17, 2026	0.0865	0.0900	0.0841	0.0865	52,434	+0.00(+0.93%)
Mar 16, 2026	0.0900	0.0925	0.0857	0.0857	172,960	-0.00(-4.78%)
Mar 13, 2026	0.0931	0.0931	0.0874	0.0900	113,030	-0.00(-1.64%)
Mar 12, 2026	0.0910	0.0950	0.0886	0.0915	138,057	+0.00(+1.67%)
Mar 11, 2026	0.0908	0.0970	0.0868	0.0900	105,850	+0.00(+1.35%)
Mar 10, 2026	0.0900	0.0920	0.0877	0.0888	171,261	-0.00(-1.33%)
Mar 09, 2026	0.0850	0.0900	0.0840	0.0900	219,625	+0.00(+4.77%)
Mar 06, 2026	0.0859	0.0859	0.0859	0.0859	2,506	+0.00(+1.18%)
Mar 05, 2026	0.0879	0.0883	0.0849	0.0849	6,000	-0.00(-3.52%)
Mar 04, 2026	0.0856	0.0880	0.0840	0.0880	28,814	+0.00(+3.53%)
Mar 03, 2026	0.0868	0.0880	0.0834	0.0850	306,285	-0.00(-3.41%)
Mar 02, 2026	0.0874	0.0980	0.0832	0.0880	146,410	+0.00(+3.77%)
Feb 27, 2026	0.0841	0.0850	0.0838	0.0848	181,693	-0.01(-6.81%)
Feb 26, 2026	0.0852	0.0910	0.0852	0.0910	6,050	+0.01(+8.20%)
Feb 25, 2026	0.0885	0.0905	0.0841	0.0841	78,842	-0.00(-2.32%)
Feb 24, 2026	0.0870	0.0886	0.0850	0.0861	66,868	-0.00(-1.03%)
Feb 23, 2026	0.0930	0.0965	0.0870	0.0870	62,926	-0.00(-1.02%)
Feb 20, 2026	0.0875	0.0880	0.0870	0.0879	32,437	-0.00(-0.57%)
Feb 19, 2026	0.0910	0.0930	0.0871	0.0884	204,418	+0.00(+4.00%)
Feb 18, 2026	0.0856	0.0878	0.0850	0.0850	7,450	-0.00(-3.41%)
Feb 17, 2026	0.0836	0.0884	0.0800	0.0880	412,882	-0.00(-3.19%)
Feb 13, 2026	0.0898	0.0909	0.0842	0.0909	340,550	+0.01(+8.21%)
Feb 12, 2026	0.0837	0.0866	0.0837	0.0840	102,910	+0.00(+0.48%)
Feb 11, 2026	0.0866	0.0900	0.0836	0.0836	55,000	-0.01(-6.49%)
Feb 10, 2026	0.0820	0.0933	0.0820	0.0894	253,310	+0.00(+4.93%)
Feb 09, 2026	0.0875	0.0900	0.0842	0.0852	287,300	-0.00(-3.51%)
Feb 06, 2026	0.0899	0.0899	0.0883	0.0883	11,500	+0.00(+1.15%)
Feb 05, 2026	0.0940	0.0940	0.0801	0.0873	87,841	-0.00(-1.02%)
Feb 04, 2026	0.0940	0.0940	0.0832	0.0882	138,324	+0.01(+9.98%)
Feb 03, 2026	0.0844	0.0844	0.0802	0.0802	72,200	-0.00(-3.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Fortune Minerals Ltd (OP:FTMDF)

Historical Prices

Starting at $3.75/week.

Subscribe Today