Australia markets open in 5 hours 45 minutes

Trek Metals Limited (TKM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0770+0.0020 (+2.67%)
At close: 03:53PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 20220.09000.09100.08500.08600.0860831,557
03 May 20220.08500.08800.08400.08800.0880160,737
02 May 20220.08500.08700.08000.08000.0800382,035
29 Apr 20220.09200.09200.08800.08800.0880486,788
28 Apr 20220.09200.09200.08800.09100.0910361,028
27 Apr 20220.08400.08700.08400.08600.0860252,537
26 Apr 20220.09000.09000.08000.08300.08301,945,948
22 Apr 20220.09100.09400.09100.09200.0920344,640
21 Apr 20220.09500.09600.09300.09300.0930114,727
20 Apr 20220.09400.10000.09400.09800.0980681,491
19 Apr 20220.09400.09500.09000.09200.0920179,316
14 Apr 20220.09000.10000.08700.09900.09901,192,738
13 Apr 20220.07800.08500.07800.08500.0850464,489
12 Apr 20220.08400.08400.07900.07900.0790217,527
11 Apr 20220.08400.08400.08000.08100.081068,394
08 Apr 20220.08000.08200.08000.08100.081075,147
07 Apr 20220.07800.07800.07700.07800.0780275,434
06 Apr 20220.08800.08800.07800.07800.0780701,357
05 Apr 20220.08500.08800.08300.08600.0860255,024
04 Apr 20220.07800.08500.07800.08500.08501,312,083
01 Apr 20220.07300.07800.07300.07800.0780643,834
31 Mar 20220.07300.07400.07300.07400.0740212,000
30 Mar 20220.07400.07400.07200.07200.0720172,990
29 Mar 20220.07800.07800.07000.07200.0720567,281
28 Mar 20220.07400.08100.07400.07800.0780764,144
25 Mar 20220.07300.07300.07100.07100.0710158,341
24 Mar 20220.07000.07000.07000.07000.070083,481
23 Mar 20220.07100.07300.07000.07100.0710230,207
22 Mar 20220.06850.07100.06850.07100.0710227,000
21 Mar 20220.07000.07100.06600.06800.0680296,083
18 Mar 20220.07000.07000.07000.07000.0700123,347
17 Mar 20220.06700.06800.06700.06800.0680312,824
16 Mar 20220.06700.06900.06500.06600.0660554,548
15 Mar 20220.06700.07000.06700.06700.0670967,516
14 Mar 20220.06600.06700.06100.06200.06201,508,451
11 Mar 20220.06700.06700.06500.06500.0650227,691
10 Mar 20220.07000.07100.06600.06600.06601,298,651
09 Mar 20220.07000.07200.06800.06800.0680733,091
08 Mar 20220.07100.07200.06800.07000.07002,134,332
07 Mar 20220.07700.07700.06800.07000.07002,090,351
04 Mar 20220.07800.07800.07500.07700.07701,384,761
03 Mar 20220.07900.07900.07900.07900.0790465,817
02 Mar 20220.07800.07900.07800.07900.0790145,194
01 Mar 20220.08400.08400.08000.08000.0800141,212
28 Feb 20220.08500.08500.08500.08500.085011,824
25 Feb 20220.08000.08500.08000.08500.085072,924
24 Feb 20220.08400.08400.08000.08400.0840254,073
23 Feb 20220.08200.08500.08100.08500.0850253,382
22 Feb 20220.08900.08900.08300.08300.0830504,117
21 Feb 20220.09100.09200.08900.08900.0890535,683
18 Feb 20220.09400.09400.09100.09100.0910326,676
17 Feb 20220.09300.10000.09300.09400.0940950,646
16 Feb 20220.09000.09500.08900.09100.0910911,419
15 Feb 20220.09000.09100.08800.09100.0910290,131
14 Feb 20220.09000.09000.08700.08800.0880671,674
11 Feb 20220.08100.08500.08100.08500.0850747,288
10 Feb 20220.07800.08300.07500.08300.0830773,724
09 Feb 20220.08200.08300.08200.08200.082057,317
08 Feb 20220.08000.08000.08000.08000.080044,026
07 Feb 20220.08500.08500.07500.08000.0800989,262
04 Feb 20220.08000.08800.08000.08600.0860554,431
03 Feb 20220.08500.08500.07400.07700.07701,622,317
02 Feb 20220.08700.08850.08700.08850.088587,664
01 Feb 20220.09000.09400.08500.08500.0850588,305
31 Jan 20220.09500.09900.08900.08900.0890304,072
28 Jan 20220.08400.09500.08400.09500.0950322,675
27 Jan 20220.08400.09000.08300.08300.0830470,923
25 Jan 20220.09000.09100.08000.08500.08501,333,413
24 Jan 20220.09700.09700.09000.09000.09001,504,958
21 Jan 20220.09700.09900.09700.09700.0970315,939
20 Jan 20220.09600.09700.09400.09500.0950503,690
19 Jan 20220.09800.10000.09700.09700.0970424,562
18 Jan 20220.09300.10000.09300.09800.09801,220,207
17 Jan 20220.09700.09900.09300.09500.09501,352,000
14 Jan 20220.10000.10500.09600.10500.1050691,940
13 Jan 20220.10500.10500.09800.09800.0980843,068
12 Jan 20220.11000.11000.10000.10500.1050697,748
11 Jan 20220.11000.11000.10000.11000.1100627,662
10 Jan 20220.09700.11000.09700.11000.11001,492,833
07 Jan 20220.09800.09800.09600.09600.0960135,409
06 Jan 20220.09900.09900.09600.09600.0960204,991
05 Jan 20220.09800.10000.09800.10000.1000162,119
04 Jan 20220.10000.10500.09900.09900.0990890,665
31 Dec 20210.10500.10500.10500.10500.1050133,581
30 Dec 20210.10000.10500.10000.10500.105028,754
29 Dec 20210.09700.10500.09700.10000.1000516,852
24 Dec 20210.09700.10000.09700.10000.100019,421
23 Dec 20210.09700.10000.09700.09700.0970148,016
22 Dec 20210.10000.10000.09600.09600.096029,833
21 Dec 20210.09600.09600.09500.09500.0950113,736
20 Dec 20210.10000.10000.09500.09500.0950162,539
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...