Australia markets closed

Trek Metals Limited (TKM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0660-0.0010 (-1.49%)
At close: 02:18PM AEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20220.06600.06600.06600.06600.066014,075
21 Sept 20220.06800.06800.06700.06700.067049,926
20 Sept 20220.06600.06600.06600.06600.066016,000
19 Sept 20220.07300.07300.06600.06600.0660205,800
16 Sept 20220.07300.07300.07300.07300.073057,154
15 Sept 20220.07300.07300.07300.07300.073017,662
14 Sept 20220.07300.07400.07300.07400.074047,846
13 Sept 20220.06900.07300.06900.07300.0730820,187
12 Sept 20220.07000.07000.06800.06800.0680343,900
09 Sept 20220.06400.06400.06400.06400.0640-
08 Sept 20220.06600.06600.06400.06400.064042,060
07 Sept 20220.06400.06400.06400.06400.06402,615
06 Sept 20220.06900.07000.06600.06600.0660451,617
05 Sept 20220.07300.07300.07000.07000.0700114,932
02 Sept 20220.07600.07600.07300.07300.0730104,999
01 Sept 20220.07700.07800.07300.07300.0730738,367
31 Aug 20220.07400.07400.07400.07400.07406,300
30 Aug 20220.07400.07400.07400.07400.074057,026
29 Aug 20220.08000.08000.07500.07500.0750132,515
26 Aug 20220.08500.08700.08200.08700.0870302,046
25 Aug 20220.08500.08900.08450.08450.0845392,000
24 Aug 20220.07500.08400.07500.08400.0840599,052
23 Aug 20220.07700.07700.07700.07700.0770-
22 Aug 20220.07600.07700.07600.07700.077086,992
19 Aug 20220.07100.07100.07100.07100.071059,000
18 Aug 20220.07700.07700.07100.07100.0710129,254
17 Aug 20220.07000.07000.07000.07000.0700-
16 Aug 20220.07200.07200.07000.07000.070066,046
15 Aug 20220.07000.07600.07000.07600.076029,571
12 Aug 20220.07600.07600.07000.07100.0710590,113
11 Aug 20220.07000.07400.07000.07400.0740162,513
10 Aug 20220.06500.06500.06500.06500.0650-
09 Aug 20220.06500.06500.06500.06500.065010,000
08 Aug 20220.07100.07400.06100.06100.0610502,078
05 Aug 20220.06600.07000.06600.07000.0700122,066
04 Aug 20220.06000.06000.06000.06000.0600-
03 Aug 20220.06000.06000.06000.06000.0600-
02 Aug 20220.06400.06400.06000.06000.0600130,149
01 Aug 20220.06400.06600.05800.05800.0580153,049
29 July 20220.06600.06600.06500.06500.065085,000
28 July 20220.06600.06800.06600.06800.068050,000
27 July 20220.06500.06500.06500.06500.0650180,000
26 July 20220.06500.06600.06500.06600.066024,837
25 July 20220.06900.06900.06500.06500.0650286,248
22 July 20220.06600.06900.06600.06900.06908,798
21 July 20220.06100.07000.06100.06400.0640793,098
20 July 20220.05900.05900.05900.05900.0590-
19 July 20220.05800.05900.05800.05900.0590155,030
18 July 20220.05600.05900.05600.05900.059090,926
15 July 20220.05500.05500.05500.05500.0550-
14 July 20220.05500.05500.05500.05500.055014,464
13 July 20220.05500.05500.05500.05500.055030,619
12 July 20220.05600.05600.05500.05500.055055,581
11 July 20220.05600.05800.05600.05600.0560384,031
08 July 20220.05600.05600.05600.05600.056076,553
07 July 20220.05700.05700.05700.05700.0570-
06 July 20220.05700.05700.05700.05700.057083,000
05 July 20220.05700.05700.05700.05700.057025,000
04 July 20220.05500.05500.05500.05500.055048,795
01 July 20220.05400.05700.05400.05500.0550281,142
30 June 20220.05900.05900.05100.05200.0520397,745
29 June 20220.06100.06100.06100.06100.06108,196
28 June 20220.05700.06300.05700.06300.0630142,874
27 June 20220.06000.06000.05600.05600.0560757,408
24 June 20220.05800.06000.05800.06000.0600370,776
23 June 20220.06400.06400.06000.06000.0600353,126
22 June 20220.06300.06300.06300.06300.063050,000
21 June 20220.05900.06400.05900.06400.0640105,692
20 June 20220.06200.06200.06000.06000.0600162,561
17 June 20220.06200.06400.06100.06300.0630652,396
16 June 20220.06500.06650.06500.06650.0665285,579
15 June 20220.07100.07100.06800.06800.0680718,649
14 June 20220.07600.07600.07100.07100.0710483,093
10 June 20220.07800.08100.07800.07800.078077,970
09 June 20220.08100.08100.07800.07800.0780270,929
08 June 20220.08300.08300.08100.08100.0810145,285
07 June 20220.08400.08400.08100.08100.0810522,249
06 June 20220.08300.08600.08200.08600.0860682,774
03 June 20220.08200.08500.08100.08200.0820343,021
02 June 20220.08800.08800.08200.08200.0820572,399
01 June 20220.09400.09400.08700.09000.0900439,060
31 May 20220.08900.09200.08650.09200.0920623,197
30 May 20220.09100.09200.08500.08500.08501,219,745
27 May 20220.08000.08700.07900.08500.0850185,093
26 May 20220.08500.08700.08000.08000.08001,146,542
25 May 20220.07300.07300.07300.07300.0730201,852
24 May 20220.07300.07300.07300.07300.073041
23 May 20220.07400.07400.07100.07100.071049,620
20 May 20220.07150.07300.07100.07300.0730538,721
19 May 20220.07500.07500.07100.07100.0710583,977
18 May 20220.07850.07900.07400.07500.0750218,369
17 May 20220.07800.08100.07700.07700.0770136,087
16 May 20220.08400.08400.07500.07500.0750991,419
13 May 20220.07400.07600.07400.07600.0760320,008
12 May 20220.07800.07800.07400.07400.0740398,320
11 May 20220.07600.07700.07600.07700.0770802,313
10 May 20220.07300.07300.06800.07100.07101,403,279
09 May 20220.09000.09000.07200.07200.07201,579,597
06 May 20220.08600.09100.08100.09100.0910155,807
05 May 20220.08700.09000.08600.09000.0900166,421
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...