ASX · FUN · stock

Fortuna Metals Limited (FUN) stock price history

Every ASX trading session of Fortuna Metals Limited from Apr 8, 2003 to Sep 28, 2026: 5,952 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FUN data, free keyYear by year table

FUN adjusted close, 2003 to 2026

FUNFortuna Metals Limited
A$0.0790-34.2% over one year
20052010201520202025
A$175.66
All time high, 2011
A$0.2200
52 week high, A$0.0700 low
5,952
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

FUN key facts

  • Fortuna Metals Limited (FUN) closed at A$0.0790 on Sep 28, 2026 on ASX.
  • FUN's all time high close is A$175.66, set on Feb 17, 2011; its all time low close is A$0.0300 on May 15, 2025.
  • FUN's 52 week range is A$0.0700 to A$0.2200.
  • FUN returned -34.2% over the year to Sep 28, 2026 and -86.1% over five years.
  • Over ten years FUN returned -95%, -25.7% a year compounded.
  • FUN's deepest drawdown was -100.0% from Feb 17, 2011 to May 15, 2025.
  • DataCedar holds 5,952 daily sessions of FUN history from Apr 8, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FUN price chart, 2003 to 2026

FUN adjusted close, Apr 8, 2003 to Sep 28, 2026A$0.0300A$0.4755A$7.54A$119.4520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

FUN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.1%
3 months-18.6%
6 months+2.6%
Year to date-3.7%
1 year-34.2%
3 years-70.7%
5 years-86.1%
10 years-94.9%
Since Apr 8, 2003-99.9%
Compound annual growth, 23.5 years-25.7%

FUN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$175.66 on Feb 17, 2011
All time low close
A$0.0300 on May 15, 2025
52 week high
A$0.2200 on Oct 23, 2025
52 week low
A$0.0700 on Mar 22, 2026
Deepest drawdown
-100.0% from Feb 17, 2011 to May 15, 2025, not yet recovered
Best single session
+116.7% on Dec 5, 2023
Worst single session
-57.1% on Dec 4, 2014
Volatility, 1 year annualised
89.6%
Sessions closing higher, 1 year
30%
Best calendar year
2010, +293%
Worst calendar year
2008, -87%

FUN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Apr 8, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.0820A$0.1500A$0.0700A$0.0790-3.7%85.8M188
2025A$0.0900A$0.2200A$0.0300A$0.0820+9.3%87.4M253
2024A$0.3450A$0.3600A$0.0600A$0.0750-78.3%48.8M254
2023A$0.6600A$0.8400A$0.1800A$0.3450-45.2%40.3M252
2022A$0.6600A$2.04A$0.4200A$0.6300+5.0%100.7M251
2021A$0.4070A$1.02A$0.3489A$0.6000+47.4%63.8M254
2020A$0.3198A$0.5233A$0.1744A$0.4070+27.3%27.6M255
2019A$0.3198A$0.6396A$0.2035A$0.31980.0%5.7M253
2018A$0.4943A$0.5233A$0.2035A$0.3198-35.3%575.6K253
2017A$0.9885A$1.60A$0.4070A$0.4943-48.5%1.6M252
2016A$0.4943A$2.53A$0.3489A$0.9594+94.1%1.3M253
2015A$3.88A$6.40A$0.3780A$0.4943-85.4%404.1K255
2014A$3.88A$12.11A$2.91A$3.39-12.5%299.2K253
2013A$19.67A$23.89A$2.42A$3.88-79.3%88.3K253
2012A$60.90A$65.58A$18.74A$18.74-69.2%155.6K253
2011A$53.87A$196.74A$41.69A$60.90+18.2%625K248
2010A$13.12A$63.24A$10.31A$51.53+292.9%1.1M253
2009A$8.43A$21.55A$4.68A$13.12+64.7%140.9K254
2008A$60.90A$79.63A$6.56A$7.96-86.9%162.3K254
2007A$62.59A$119.45A$39.82A$60.90-6.3%755.6K253
2006A$40.92A$187.76A$33.70A$64.99+58.8%199.6K252
2005A$63.28A$98.44A$37.50A$40.92-35.3%33.3K252
2004A$68.40A$88.76A$44.38A$63.24-3.5%23.2K261
2003A$84.54A$84.54A$31.28A$65.52n/a16.1K193

FUN monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.0790-15.1%
August 2026A$0.0930+5.7%
July 2026A$0.0880-7.4%
June 2026A$0.0950-26.9%
May 2026A$0.1300+13.0%
April 2026A$0.1150+30.7%
March 2026A$0.0880+2.3%
February 2026A$0.0860-25.2%
January 2026A$0.1150+40.2%
December 2025A$0.0820-16.3%
November 2025A$0.0980-32.4%
October 2025A$0.1450+20.8%

About the FUN data

Daily bars. 5,952 sessions from Apr 8, 2003 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 8, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FUN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • FSA FSA Group Limited
  • FSI Flagship Investments Limited
  • FTI Fortifai Limited
  • FUL Fulcrum Lithium Ltd
  • FWD Fleetwood Limited
  • FXG Felix Gold Limited
  • FZR Fitzroy River Corporation Limited
  • G11 G11 Resources Limited

Common questions

FUN share price history

Start with any symbol.

Start free