Australia markets close in 2 hours 37 minutes

Trek Metals Limited (TKM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0710-0.0010 (-1.39%)
As of 10:57AM AEDT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.07200.07600.07100.07100.0710182,967
25 Jan 20230.07400.07400.07200.07200.072010,340
24 Jan 20230.07400.07400.07100.07100.0710569,400
23 Jan 20230.07300.07900.07300.07400.0740900,951
20 Jan 20230.07400.07600.07000.07450.0745265,514
19 Jan 20230.07300.07300.07000.07300.0730346,027
18 Jan 20230.07200.07400.07200.07300.0730527,524
17 Jan 20230.07300.07700.07100.07400.0740227,286
16 Jan 20230.08000.08000.07100.07200.0720539,581
13 Jan 20230.07900.08000.07800.07900.0790350,115
12 Jan 20230.07900.07900.07900.07900.079023,172
11 Jan 20230.08000.08000.07500.07500.0750870,066
10 Jan 20230.08000.08000.07900.07900.0790270,814
09 Jan 20230.07500.08200.07400.08200.0820339,260
06 Jan 20230.07400.07600.07300.07300.0730199,435
05 Jan 20230.07500.07600.07500.07500.075056,708
04 Jan 20230.07500.07500.07500.07500.0750-
03 Jan 20230.07500.07500.07500.07500.07505,557
30 Dec 20220.07400.07600.07200.07600.0760866,786
29 Dec 20220.07500.07500.07000.07000.0700588,602
28 Dec 20220.07500.07500.07100.07200.0720668,852
23 Dec 20220.07300.07600.07100.07500.0750361,741
22 Dec 20220.07400.07400.07100.07300.0730955,277
21 Dec 20220.07100.07400.07100.07300.0730283,404
20 Dec 20220.07100.07200.07100.07200.07201,643,921
19 Dec 20220.07500.07500.07000.07100.07102,181,258
16 Dec 20220.07800.07900.07100.07600.0760967,647
15 Dec 20220.07900.08000.07900.07900.0790236,968
14 Dec 20220.07800.07900.07800.07900.0790168,781
13 Dec 20220.08200.08400.07800.07800.0780759,083
12 Dec 20220.08000.08000.07900.08000.0800188,904
09 Dec 20220.08000.08200.07800.07800.0780648,721
08 Dec 20220.08000.08000.07800.07800.0780368,193
07 Dec 20220.08000.08100.07500.08000.08002,912,419
06 Dec 20220.08300.08300.07950.08000.08001,001,831
05 Dec 20220.08400.08600.08000.08100.08104,453,727
02 Dec 20220.08800.08800.08400.08500.08501,148,507
01 Dec 20220.09800.09800.08800.08800.0880380,852
30 Nov 20220.09200.09600.09000.09000.0900346,839
29 Nov 20220.08500.09200.08200.09000.0900639,243
28 Nov 20220.08800.08900.08400.08500.0850946,153
25 Nov 20220.08700.09300.08400.08800.08801,276,167
24 Nov 20220.09000.09000.08500.08500.0850799,412
23 Nov 20220.08600.09000.08400.08900.08901,969,464
22 Nov 20220.09400.09400.08500.08500.08501,314,901
21 Nov 20220.09000.09700.08500.09400.09402,585,270
18 Nov 20220.08700.09400.08500.08800.08802,296,367
17 Nov 20220.08900.08900.08300.08500.08501,999,454
16 Nov 20220.09900.09900.08800.08900.08903,423,022
15 Nov 20220.10500.10500.09600.09700.09702,232,620
14 Nov 20220.10500.10750.10000.10000.10002,374,781
11 Nov 20220.10000.10500.10000.10000.10004,747,301
10 Nov 20220.10500.11000.09700.09700.097011,609,403
09 Nov 20220.13500.14000.10750.11000.110013,758,330
08 Nov 20220.09400.14500.09000.13500.135025,643,826
07 Nov 20220.09100.10000.08100.08800.088016,691,562
04 Nov 20220.06400.06400.06400.06400.0640-
03 Nov 20220.06000.06400.05800.06400.064077,317
02 Nov 20220.06100.06400.05800.06200.0620358,073
01 Nov 20220.06200.06200.06000.06000.0600459,268
31 Oct 20220.07000.07000.06300.06300.0630896,252
28 Oct 20220.07000.07000.06900.06900.0690521,431
27 Oct 20220.07000.07200.06500.07000.07002,544,844
26 Oct 20220.05600.06000.05600.05900.0590261,594
25 Oct 20220.06000.06000.05700.06000.0600410,000
24 Oct 20220.06000.06000.06000.06000.0600725,000
21 Oct 20220.05600.06000.05200.06000.0600462,863
20 Oct 20220.05800.05800.05800.05800.058015,000
19 Oct 20220.05800.05800.05600.05800.0580101,730
18 Oct 20220.06000.06000.05800.05800.0580147,353
17 Oct 20220.06500.06500.06000.06000.060083,441
14 Oct 20220.06700.06700.06700.06700.067029,700
13 Oct 20220.06400.06700.06400.06700.0670396,324
12 Oct 20220.05400.06400.05400.06400.0640726,160
11 Oct 20220.05500.05600.05400.05400.0540332,895
10 Oct 20220.05600.05600.05500.05500.0550471,920
07 Oct 20220.05600.05600.05500.05600.0560321,949
06 Oct 20220.05300.05400.05300.05300.0530236,441
05 Oct 20220.05300.05300.05300.05300.0530-
04 Oct 20220.06000.06000.04500.05300.0530686,638
03 Oct 20220.06300.06300.05600.06000.0600404,753
30 Sept 20220.06300.06300.06300.06300.063010,000
29 Sept 20220.06500.06500.06500.06500.065025,834
28 Sept 20220.06300.06300.06000.06300.0630149,200
27 Sept 20220.06300.06300.06300.06300.063020,000
26 Sept 20220.06600.06600.06600.06600.0660-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...