Terra Metals Limited (GCX.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 12:30PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 64,235 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0570 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 185,911 |
| 15 Apr 2024 | 0.0630 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 37,562 |
| 12 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,562 |
| 11 Apr 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 222,920 |
| 10 Apr 2024 | 0.0620 | 0.0640 | 0.0590 | 0.0620 | 0.0620 | 162,715 |
| 09 Apr 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 83,956 |
| 08 Apr 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0650 | 0.0650 | 316,345 |
| 05 Apr 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0590 | 0.0590 | 98,072 |
| 04 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 25,415 |
| 03 Apr 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 269,090 |
| 02 Apr 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 208,717 |
| 28 Mar 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 56,673 |
| 27 Mar 2024 | 0.0500 | 0.0580 | 0.0500 | 0.0570 | 0.0570 | 317,732 |
| 26 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 50,637 |
| 25 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 56,097 |
| 22 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 31,068 |
| 21 Mar 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 51,030 |
| 20 Mar 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 37,458 |
| 19 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 94,642 |
| 18 Mar 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 232,978 |
| 15 Mar 2024 | 0.0530 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 607,367 |
| 14 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 158,053 |
| 13 Mar 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0510 | 0.0510 | 282,278 |
| 12 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 18,748 |
| 11 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 39,182 |
| 08 Mar 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 49,047 |
| 07 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 11,728 |
| 06 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 84,043 |
| 05 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 72,755 |
| 04 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 97,030 |
| 01 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 29,162 |
| 29 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 44,522 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 87,284 |
| 26 Feb 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 51,654 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 79,054 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,000 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 50,000 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,600 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,500 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,400 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 51,230 |
| 11 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 20,510 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 5,210 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,000 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 46,819 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 200,000 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| *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.