Australia markets open in 1 hour 37 minutes

Theta Gold Mines Limited (TGM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0510-0.0050 (-8.93%)
At close: 03:26PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 July 20220.05600.05600.05100.05100.0510160,869
01 July 20220.05600.05600.05600.05600.056019,000
30 June 20220.05600.05600.05500.05500.055072,610
29 June 20220.05500.05600.05400.05600.0560221,410
28 June 20220.05600.05800.05500.05500.0550120,623
27 June 20220.06100.06100.06100.06100.0610-
24 June 20220.05400.06100.05400.06100.0610163,535
23 June 20220.05600.05600.05200.05400.0540250,763
22 June 20220.05900.06200.05900.06200.062079,187
21 June 20220.06200.06300.06000.06000.0600193,015
20 June 20220.06200.06300.06100.06300.0630184,771
17 June 20220.06800.06800.05900.06500.06501,660,233
16 June 20220.07300.07300.07100.07100.0710175,240
15 June 20220.08000.08000.08000.08000.080050,000
14 June 20220.08000.08000.07900.08000.0800550,534
10 June 20220.08600.08600.08300.08300.083017,383
09 June 20220.08500.08700.08000.08700.0870559,865
08 June 20220.09000.09000.09000.09000.090095,031
07 June 20220.09500.09500.09000.09000.090081,267
06 June 20220.09500.09500.09500.09500.0950110,000
03 June 20220.09800.09800.09800.09800.098020,000
02 June 20220.10000.10000.09800.09800.0980119,016
01 June 20220.10500.10500.10500.10500.1050-
31 May 20220.10000.10500.10000.10500.1050152,783
30 May 20220.11000.11000.10500.11000.1100244,990
27 May 20220.10500.11000.10500.11000.1100176,829
26 May 20220.10500.10500.10500.10500.105050,000
25 May 20220.10750.11000.10750.11000.110042,128
24 May 20220.11000.11000.10000.10000.100034,029
23 May 20220.10000.10500.10000.10000.100089,147
20 May 20220.10500.10500.10500.10500.105026,727
19 May 20220.10500.10500.10500.10500.10501,384
18 May 20220.11000.11000.11000.11000.110048,277
17 May 20220.10000.11500.10000.11500.11502,981
16 May 20220.12000.12000.12000.12000.1200-
13 May 20220.12000.12000.12000.12000.1200-
12 May 20220.12000.12000.12000.12000.1200-
11 May 20220.12000.12000.12000.12000.120010,000
10 May 20220.11000.12000.09900.12000.1200566,217
09 May 20220.13000.13000.13000.13000.1300-
06 May 20220.12500.13000.11500.13000.1300106,400
05 May 20220.13000.13500.12000.13500.1350134,727
04 May 20220.13500.13500.11500.13000.1300163,606
03 May 20220.13000.13000.13000.13000.1300-
02 May 20220.13000.13000.13000.13000.1300-
29 Apr 20220.11000.13000.11000.13000.1300900,028
28 Apr 20220.11000.13000.11000.13000.130014,000
27 Apr 20220.13000.13500.11000.13500.1350350,152
26 Apr 20220.13000.13000.13000.13000.1300-
22 Apr 20220.13000.13000.13000.13000.130015,000
21 Apr 20220.13500.13500.13000.13000.1300276,580
20 Apr 20220.12500.12500.12500.12500.125029,594
19 Apr 20220.15000.15500.12500.12500.1250112,464
14 Apr 20220.15000.15000.15000.15000.1500311,007
13 Apr 20220.15500.15500.15500.15500.1550-
12 Apr 20220.15000.15500.15000.15500.1550409,333
11 Apr 20220.13500.15500.13500.15000.15001,047,284
08 Apr 20220.13000.13500.13000.13500.1350129,740
07 Apr 20220.11500.13000.11500.13000.1300887,986
06 Apr 20220.11500.12000.11500.12000.1200561,903
05 Apr 20220.12500.12500.11500.12500.1250337,168
04 Apr 20220.12500.12500.11500.12500.1250210,287
01 Apr 20220.12500.12500.12000.12000.120086,649
31 Mar 20220.12500.13000.12500.13000.130033,441
30 Mar 20220.13000.13000.12500.13000.1300159,000
29 Mar 20220.12500.14000.12000.13500.13501,389,745
28 Mar 20220.12000.12500.12000.12500.12503,898
25 Mar 20220.13000.13000.12000.12000.120093,884
24 Mar 20220.13000.13000.13000.13000.13009,686
23 Mar 20220.12500.12500.12500.12500.1250151,124
22 Mar 20220.13500.13500.13500.13500.13502,500
21 Mar 20220.14000.14000.13500.13500.135018,000
18 Mar 20220.13000.13500.12500.13500.1350229,763
17 Mar 20220.13000.13500.13000.13500.1350108,000
16 Mar 20220.13500.14000.13500.14000.140042,711
15 Mar 20220.14000.14000.13500.14000.140019,249
14 Mar 20220.14000.14000.13500.14000.1400111,962
11 Mar 20220.14500.14500.14500.14500.145045,000
10 Mar 20220.14500.14500.14500.14500.1450138
09 Mar 20220.14500.15000.14000.15000.1500294,111
08 Mar 20220.14000.14500.13500.14500.1450366,869
07 Mar 20220.13000.13500.13000.13500.1350120,316
04 Mar 20220.13000.13000.12750.12750.127530,000
03 Mar 20220.12500.13000.12500.12500.1250139,224
02 Mar 20220.12500.14000.12500.14000.1400374,801
01 Mar 20220.13500.13500.13500.13500.1350-
28 Feb 20220.13500.14500.12500.13500.1350197,952
25 Feb 20220.13500.14000.13500.13750.137575,466
24 Feb 20220.13750.13750.13750.13750.13755,000
23 Feb 20220.13750.13750.13500.13500.135013,600
22 Feb 20220.14000.14000.13500.13500.135073,444
21 Feb 20220.14000.14000.14000.14000.14008,110
18 Feb 20220.14500.14500.14500.14500.145078,875
17 Feb 20220.15500.15500.15000.15000.150017,367
16 Feb 20220.16500.16500.15000.15000.150078,813
15 Feb 20220.17000.17000.16500.16500.1650442,883
14 Feb 20220.16000.16500.16000.16500.165073,877
11 Feb 20220.16000.17500.15000.16000.16001,289,129
10 Feb 20220.15000.16000.15000.16000.1600130,185
09 Feb 20220.15500.15500.15250.15500.1550181,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...