Australia Markets open in 5 hrs 7 mins

Theta Gold Mines Limited (TGM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2500+0.0100 (+4.17%)
At close: 10:22AM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 2020------
22 Sep 20200.24000.25000.24000.25000.250086,590
21 Sep 20200.25500.25500.24000.24000.240061,224
18 Sep 20200.24500.25000.24500.25000.250034,276
17 Sep 20200.25500.25500.24000.24000.2400171,700
16 Sep 20200.25500.25500.25500.25500.255021,000
15 Sep 20200.24000.25000.24000.25000.250040,731
14 Sep 20200.25000.25000.24000.24500.2450292,375
11 Sep 20200.25000.25500.25000.25250.252530,400
10 Sep 20200.25000.26000.25000.25500.2550138,181
09 Sep 20200.25500.25500.24500.24500.245050,527
08 Sep 20200.24000.26000.24000.25500.2550113,741
07 Sep 20200.26000.26000.25000.25500.255026,755
04 Sep 20200.26000.26000.25000.25000.2500154,766
03 Sep 20200.26000.26000.25500.25500.255028,106
02 Sep 20200.25500.26000.25500.26000.260030,950
01 Sep 20200.24000.25500.24000.25500.255081,938
31 Aug 20200.25000.25000.24000.25000.2500268,003
28 Aug 20200.25000.25000.25000.25000.250098,871
27 Aug 20200.26000.26000.25000.25500.2550169,283
26 Aug 20200.25000.26000.25000.26000.260038,019
25 Aug 20200.25000.25000.24000.25000.2500361,873
24 Aug 20200.26500.27000.24000.24000.2400423,154
21 Aug 20200.27500.27500.26000.26000.2600303,929
20 Aug 20200.27500.27500.27500.27500.27504,000
19 Aug 20200.27500.28000.26000.27500.2750294,861
18 Aug 20200.26000.26000.25500.26000.2600239,893
17 Aug 20200.26500.26500.26000.26000.260091,959
14 Aug 20200.28000.28000.27500.27500.275050,940
13 Aug 20200.27000.28500.27000.27500.275050,365
12 Aug 20200.26000.27500.25500.26500.2650129,419
11 Aug 20200.29000.29500.28000.28000.280091,082
10 Aug 20200.27000.29000.27000.29000.2900764,301
07 Aug 20200.26000.26000.25500.26000.2600123,981
06 Aug 20200.26000.26500.26000.26000.260070,421
05 Aug 20200.26000.26000.24500.25000.2500104,799
04 Aug 20200.26000.26000.25000.25000.2500120,488
03 Aug 20200.26500.26500.25000.25500.2550232,986
31 Jul 20200.26500.26500.26000.26000.2600105,000
30 Jul 20200.26000.26500.26000.26500.2650110,864
29 Jul 20200.26000.26000.25000.26000.2600313,177
28 Jul 20200.26500.27000.26000.26000.2600430,501
27 Jul 20200.28500.28500.25000.27000.27001,672,455
24 Jul 20200.30000.30000.28500.28500.285052,000
23 Jul 20200.30500.30500.28000.29000.2900149,880
22 Jul 20200.30000.30500.29500.30500.3050174,759
21 Jul 20200.31000.31000.29000.29000.2900372,559
20 Jul 20200.28000.29500.26500.29500.2950219,968
17 Jul 20200.28000.28500.26000.26500.2650524,468
16 Jul 20200.31000.31000.31000.31000.3100-
15 Jul 20200.31000.31000.31000.31000.3100-
14 Jul 20200.31000.31000.31000.31000.3100-
13 Jul 20200.31000.31000.31000.31000.3100-
10 Jul 20200.29500.31000.28500.31000.3100314,062
09 Jul 20200.30000.31000.28500.30500.3050262,000
08 Jul 20200.30000.31000.27500.31000.3100238,094
07 Jul 20200.31000.31000.28000.30500.3050211,146
06 Jul 20200.31000.31000.29000.31000.310052,405
03 Jul 20200.30000.32000.28000.31000.3100154,866
02 Jul 20200.30000.30000.28000.30000.3000285,392
01 Jul 20200.29500.31500.29500.30000.3000280,330
30 Jun 20200.28000.29500.27000.29000.2900568,184
29 Jun 20200.25000.27000.22500.27000.2700373,701
26 Jun 20200.24500.25500.24500.24500.2450153,613
25 Jun 20200.23000.24500.22500.24500.245050,000
24 Jun 20200.25000.25000.23000.25000.2500194,239
23 Jun 20200.24500.25000.22000.25000.2500277,992
22 Jun 20200.24500.25500.23500.24500.24501,103,983
19 Jun 20200.23000.23500.22500.23500.2350139,280
18 Jun 20200.23000.23000.22500.23000.230059,625
17 Jun 20200.23000.23000.21500.22500.225054,833
16 Jun 20200.22500.22500.22500.22500.2250-
15 Jun 20200.20500.22500.20500.22500.225068,043
12 Jun 20200.20500.20500.20500.20500.205043,550
11 Jun 20200.22000.22000.20500.20500.2050144,600
10 Jun 20200.22000.22000.22000.22000.220015,000
09 Jun 20200.22000.22000.20500.20500.205097,500
05 Jun 20200.21500.22000.21500.22000.220014,600
04 Jun 20200.22000.22000.22000.22000.22006,000
03 Jun 20200.22000.22000.22000.22000.22004,000
02 Jun 20200.21000.21000.21000.21000.210025,000
01 Jun 20200.21000.21000.21000.21000.2100104,000
29 May 20200.22000.22000.21000.21000.210010,734
28 May 20200.21500.22000.21500.22000.220074,104
27 May 20200.23000.23000.21500.22000.220036,966
26 May 20200.22500.23000.22500.23000.23005,000
25 May 20200.23000.23000.22500.22500.2250107,777
22 May 20200.23000.23000.23000.23000.23003,500
21 May 20200.22500.23000.22500.23000.230090,000
20 May 20200.23000.23000.22000.22000.22009,670
19 May 20200.22000.22000.22000.22000.2200193,000
18 May 20200.21000.23000.20500.23000.230093,326
15 May 20200.23000.23500.20500.23500.235022,521
14 May 20200.22500.23000.21500.23000.230065,162
13 May 20200.21500.22500.21500.22500.22505,150
12 May 20200.24000.24000.24000.24000.2400-
11 May 20200.23500.24000.20500.24000.2400218,774
08 May 20200.21000.24000.21000.23000.2300136,099
07 May 20200.21000.21000.21000.21000.2100-
06 May 20200.20500.21000.20500.21000.210051,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...