Australia markets open in 5 hours 21 minutes

Trek Metals Limited (TKM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1000-0.0050 (-4.76%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20210.10500.10500.10000.10000.1000681,705
26 Nov 20210.12000.12000.10500.10500.10501,136,974
25 Nov 20210.12500.13000.11500.11500.1150869,351
24 Nov 20210.12500.12500.12000.12500.1250188,500
23 Nov 20210.11500.12500.11500.12500.1250387,793
22 Nov 20210.12000.12000.11500.12000.1200367,518
19 Nov 20210.12500.12500.11500.11500.1150621,460
18 Nov 20210.13000.13000.12500.12500.1250506,931
17 Nov 20210.12500.13000.12500.13000.13001,154,696
16 Nov 20210.12000.13000.11500.12500.12502,645,051
15 Nov 20210.12000.12000.11500.11500.1150407,257
12 Nov 20210.12000.12000.11500.11500.1150565,970
11 Nov 20210.12000.12250.11750.12000.1200558,860
10 Nov 20210.11000.12000.11000.11500.11502,091,655
09 Nov 20210.11500.11500.10500.10500.1050746,332
08 Nov 20210.11000.11500.11000.11500.11501,238,334
05 Nov 20210.10500.11500.10500.10500.10501,770,618
04 Nov 20210.10500.10750.10250.10500.1050528,857
03 Nov 20210.10500.10750.10000.10000.10002,515,723
02 Nov 20210.11000.11000.10500.10500.10501,345,239
01 Nov 20210.11000.11000.10750.10750.10751,114,755
29 Oct 20210.11000.11000.10500.10500.10501,156,013
28 Oct 20210.10500.11000.10500.11000.11002,061,758
27 Oct 20210.11500.11500.10000.10500.10503,728,258
26 Oct 20210.11500.11500.11000.11500.11503,378,336
25 Oct 20210.12000.12000.11500.12000.1200879,660
22 Oct 20210.12000.12500.12000.12500.1250748,891
21 Oct 20210.13000.13000.12000.12000.12001,624,080
20 Oct 20210.12000.13500.12000.12000.12002,917,766
19 Oct 20210.13500.13500.13500.13500.1350-
18 Oct 20210.13500.13500.13500.13500.1350-
15 Oct 20210.12500.13500.12500.13500.1350579,522
14 Oct 20210.15000.15000.12000.12000.12004,770,044
13 Oct 20210.14500.19000.13500.14500.145011,064,504
12 Oct 20210.12000.12000.11500.11500.1150302,783
11 Oct 20210.12500.13000.12000.12000.1200366,434
08 Oct 20210.12500.13500.12000.12000.12001,161,806
07 Oct 20210.12000.12500.11500.12500.1250357,493
06 Oct 20210.12500.12500.11500.12000.12001,608,852
05 Oct 20210.14000.14000.12500.12500.1250539,323
04 Oct 20210.12000.14000.12000.14000.14001,042,951
01 Oct 20210.11500.12500.11500.12000.1200414,012
30 Sept 20210.13000.13000.11500.11500.1150275,112
29 Sept 20210.13000.13000.11500.13000.13001,336,926
28 Sept 20210.15000.15000.13500.13500.13501,031,948
27 Sept 20210.17000.17000.14500.15000.15001,409,021
24 Sept 20210.16500.17000.15500.16000.16001,622,776
23 Sept 20210.13000.17000.13000.15500.15502,013,463
22 Sept 20210.12500.13000.12000.12500.1250633,807
21 Sept 20210.12500.12750.12000.12500.12501,860,874
20 Sept 20210.13000.15000.12000.13000.13004,690,420
17 Sept 20210.10500.13000.10000.13000.13002,923,888
16 Sept 20210.09700.12000.09700.09800.09802,766,741
15 Sept 20210.09600.10000.09600.09700.0970615,192
14 Sept 20210.09700.10000.09600.09600.0960922,326
13 Sept 20210.10000.10500.10000.10000.1000590,846
10 Sept 20210.10000.10500.10000.10000.1000431,948
09 Sept 20210.10000.10000.09600.10000.1000761,332
08 Sept 20210.09700.10000.09500.10000.10001,081,915
07 Sept 20210.11500.11500.09100.09100.09104,016,858
06 Sept 20210.08900.10500.08900.10500.10503,726,125
03 Sept 20210.09000.09200.08900.09000.09002,157,360
02 Sept 20210.09000.09200.08700.08900.08902,763,678
01 Sept 20210.08650.08800.08100.08800.08801,477,471
31 Aug 20210.09100.09100.08700.08700.0870471,592
30 Aug 20210.10000.10500.08700.08700.08707,563,922
27 Aug 20210.08200.10000.08100.09700.097010,419,629
26 Aug 20210.06800.08600.06800.08200.08209,280,409
25 Aug 20210.06900.06900.06800.06800.0680112,500
24 Aug 20210.07000.07000.06900.06900.0690318,166
23 Aug 20210.06600.07000.06500.07000.07001,726,867
20 Aug 20210.06400.06600.06400.06500.0650356,522
19 Aug 20210.06600.06600.06500.06500.0650231,900
18 Aug 20210.06700.06700.06500.06600.0660808,763
17 Aug 20210.06600.06900.06600.06600.0660325,735
16 Aug 20210.06800.06800.06500.06600.0660778,412
13 Aug 20210.06900.06900.06600.06700.0670514,727
12 Aug 20210.07000.07000.06700.06900.0690159,368
11 Aug 20210.06800.07000.06800.07000.0700843,876
10 Aug 20210.06700.07000.06700.06800.0680288,476
09 Aug 20210.06800.07000.06500.07000.07001,199,521
06 Aug 20210.06500.06800.06500.06800.0680318,102
05 Aug 20210.06800.06800.06500.06500.06501,216,086
04 Aug 20210.06500.07400.06500.07200.07201,946,298
03 Aug 20210.06800.07400.06800.07000.07001,089,262
02 Aug 20210.07000.07500.06800.07000.07001,529,750
30 July 20210.07400.07400.07000.07100.0710320,201
29 July 20210.07000.07700.06900.07400.07403,151,070
28 July 20210.07000.07100.06800.07100.0710850,961
27 July 20210.06700.07100.06200.07100.07102,118,881
26 July 20210.06300.06800.06200.06500.0650899,145
23 July 20210.06100.06400.06100.06200.06202,354,117
22 July 20210.06400.06400.05800.05800.05805,354,437
21 July 20210.06400.06400.06400.06400.0640194,800
20 July 20210.06400.06500.06300.06300.0630760,501
19 July 20210.06700.06700.06500.06500.0650435,786
16 July 20210.06700.06700.06700.06700.0670190,500
15 July 20210.07000.07100.06500.06700.06701,960,133
14 July 20210.06900.07000.06800.07000.0700400,195
13 July 20210.07100.07100.06900.06900.0690572,485
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...