Australia markets closed

Theta Gold Mines Limited (TGM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1750+0.0100 (+6.06%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.16500.18000.16500.17500.1750134,218
27 Mar 20240.16500.18000.16500.17500.1750134,218
26 Mar 20240.15500.16500.15500.16500.1650326,809
25 Mar 20240.16000.16500.15500.16000.160043,828
24 Mar 20240.16000.16000.16000.16000.1600-
21 Mar 20240.16000.16000.16000.16000.16005,718
20 Mar 20240.16500.16500.16000.16000.160027,387
19 Mar 20240.16500.16500.16500.16500.1650334
18 Mar 20240.16000.16500.15000.15000.1500211,236
17 Mar 20240.14000.16500.13500.16000.1600272,776
14 Mar 20240.12000.14000.12000.14000.1400284,354
13 Mar 20240.13000.13000.12000.12500.1250708,941
12 Mar 20240.12000.12000.12000.12000.1200-
11 Mar 20240.12000.13500.12000.12000.1200782,091
10 Mar 20240.12000.12000.12000.12000.120015,000
07 Mar 20240.13000.13000.13000.13000.1300-
06 Mar 20240.11500.13000.11500.13000.1300111,435
05 Mar 20240.12000.12500.12000.12500.125032,167
04 Mar 20240.12000.13000.12000.13000.1300125,567
03 Mar 20240.12000.13000.12000.13000.130068,032
29 Feb 20240.12000.12000.12000.12000.1200-
28 Feb 20240.11500.12000.11500.12000.120078,250
27 Feb 20240.12000.13500.11500.13500.13501,203,416
26 Feb 20240.12500.12500.12500.12500.1250-
25 Feb 20240.12500.13000.12500.12500.1250235,508
22 Feb 20240.12500.13500.12500.12500.1250317,347
21 Feb 20240.13500.13500.13000.13500.1350157,769
20 Feb 20240.13500.13500.13500.13500.13504,944
19 Feb 20240.13500.13500.13500.13500.13505,000
18 Feb 20240.13500.13500.13500.13500.1350-
15 Feb 20240.13500.13500.13500.13500.1350-
14 Feb 20240.13500.13500.13500.13500.135010,006
13 Feb 20240.14000.14000.11000.14000.1400184,015
12 Feb 20240.14000.14000.14000.14000.1400-
11 Feb 20240.14000.14000.14000.14000.1400-
08 Feb 20240.10500.16000.09400.14000.14001,159,271
07 Feb 20240.10000.10000.09100.09100.0910100,358
06 Feb 20240.10000.10000.10000.10000.1000135,877
05 Feb 20240.09600.09600.09600.09600.09605,000
04 Feb 20240.09500.10000.09500.09900.0990194,752
01 Feb 20240.09500.09500.09500.09500.095023,674
31 Jan 20240.11000.11000.11000.11000.1100-
30 Jan 20240.11000.11000.11000.11000.1100-
29 Jan 20240.11000.11000.11000.11000.11002
28 Jan 20240.09900.11000.09900.09900.0990138,080
24 Jan 20240.10500.10500.10000.10000.1000118,448
23 Jan 20240.10500.10500.10500.10500.105015,306
22 Jan 20240.10500.10500.10500.10500.105015,973
21 Jan 20240.11000.11000.11000.11000.110011,460
18 Jan 20240.10500.11000.10500.11000.1100203,422
17 Jan 20240.11000.11000.10500.10500.105055,083
16 Jan 20240.11500.11500.11500.11500.115023,422
15 Jan 20240.10500.11500.10500.11500.115060,500
14 Jan 20240.12000.12000.12000.12000.12002,363
11 Jan 20240.12000.12000.12000.12000.1200-
10 Jan 20240.12000.12000.12000.12000.1200-
09 Jan 20240.12000.12000.12000.12000.120041
08 Jan 20240.12000.12000.12000.12000.1200-
07 Jan 20240.12000.12000.12000.12000.1200-
04 Jan 20240.11500.12000.11500.12000.1200151,709
03 Jan 20240.12000.12000.12000.12000.1200725,000
02 Jan 20240.12000.12000.12000.12000.1200305,083
01 Jan 20240.11500.11500.11500.11500.1150-
28 Dec 20230.12000.12000.11500.11500.1150138,000
27 Dec 20230.12000.12000.12000.12000.1200-
26 Dec 20230.11500.12000.11500.12000.1200306,049
21 Dec 20230.11000.11000.11000.11000.11005,781
20 Dec 20230.12000.12000.12000.12000.120025
19 Dec 20230.12000.12000.12000.12000.120010
18 Dec 20230.11500.12000.11500.12000.1200551,836
17 Dec 20230.11500.11500.11500.11500.1150-
14 Dec 20230.11500.11500.11500.11500.1150-
13 Dec 20230.11500.11500.11500.11500.1150-
12 Dec 20230.11500.11500.11500.11500.11507,807
11 Dec 20230.10500.10500.10500.10500.10507,460
10 Dec 20230.11000.11000.10500.10500.105014,695
07 Dec 20230.12000.12500.12000.12500.125053,400
06 Dec 20230.13000.13500.12000.13500.1350329,626
05 Dec 20230.12500.13000.11500.13000.130066,646
04 Dec 20230.12500.12500.12500.12500.125076,379
03 Dec 20230.13000.13000.12500.12500.1250143
30 Nov 20230.13000.13000.13000.13000.1300-
29 Nov 20230.13000.13000.13000.13000.1300315,637
28 Nov 20230.13500.13500.13000.13000.130037,301
27 Nov 20230.13000.13500.13000.13500.1350214,632
26 Nov 20230.13500.13500.13500.13500.135071,200
23 Nov 20230.13500.13500.13500.13500.1350-
22 Nov 20230.13000.13500.12000.13500.1350191,358
21 Nov 20230.13500.13500.13500.13500.135048,303
20 Nov 20230.12500.12500.12500.12500.1250-
19 Nov 20230.12500.12500.12500.12500.1250-
16 Nov 20230.12500.12500.12500.12500.125024,401
15 Nov 20230.13000.14000.12500.12500.1250146,923
14 Nov 20230.13500.13500.13500.13500.1350-
13 Nov 20230.12500.14000.12000.13500.1350309,129
12 Nov 20230.13000.13000.13000.13000.130051,255
09 Nov 20230.13000.13000.13000.13000.130013,745
08 Nov 20230.12500.12500.12500.12500.12501
07 Nov 20230.14500.14500.14000.14500.1450101,417
06 Nov 20230.14000.14500.14000.14500.1450104,895
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...