Trek Metals Limited (TKM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0460

-0.0030

(-6.12%)

At close: 03:09PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0450	0.0450	0.0450	0.0460	0.0460	3,427
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	0.0480	0.0490	0.0480	0.0490	0.0490	54,862
16 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	62,513
15 Apr 2024	0.0470	0.0490	0.0460	0.0460	0.0460	89,210
12 Apr 2024	0.0470	0.0480	0.0460	0.0480	0.0480	102,925
11 Apr 2024	0.0490	0.0490	0.0490	0.0490	0.0490	14,884
10 Apr 2024	0.0450	0.0500	0.0450	0.0500	0.0500	153,425
09 Apr 2024	0.0390	0.0420	0.0390	0.0420	0.0420	144,714
08 Apr 2024	0.0380	0.0380	0.0380	0.0380	0.0380	31,747
05 Apr 2024	0.0400	0.0400	0.0380	0.0380	0.0380	75,477
04 Apr 2024	0.0380	0.0380	0.0380	0.0380	0.0380	30,000
03 Apr 2024	0.0370	0.0370	0.0350	0.0350	0.0350	46,938
02 Apr 2024	0.0370	0.0380	0.0370	0.0380	0.0380	23,335
28 Mar 2024	0.0370	0.0370	0.0350	0.0370	0.0370	79,871
27 Mar 2024	0.0390	0.0400	0.0380	0.0400	0.0400	46,263
26 Mar 2024	0.0370	0.0400	0.0370	0.0380	0.0380	154,129
25 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,023
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,635
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,827
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.0380	0.0380	0.0370	0.0370	0.0370	46,897
08 Mar 2024	0.0390	0.0390	0.0390	0.0390	0.0390	84,409
07 Mar 2024	0.0410	0.0410	0.0410	0.0410	0.0410	55,000
06 Mar 2024	0.0380	0.0400	0.0380	0.0400	0.0400	109,330
05 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	175
04 Mar 2024	0.0370	0.0370	0.0340	0.0340	0.0340	12,867
01 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	3,843
29 Feb 2024	0.0340	0.0340	0.0340	0.0340	0.0340	4,746
28 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,549
27 Feb 2024	0.0360	0.0360	0.0350	0.0350	0.0350	10,950
26 Feb 2024	0.0370	0.0370	0.0340	0.0340	0.0340	74,055
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0390	0.0390	0.0380	0.0380	0.0380	18,312
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.0420	0.0420	0.0420	0.0420	0.0420	17,213
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0390	0.0410	0.0390	0.0410	0.0410	52,710
15 Feb 2024	0.0430	0.0430	0.0410	0.0410	0.0410	125,438
14 Feb 2024	0.0400	0.0410	0.0400	0.0410	0.0410	38,565
13 Feb 2024	0.0400	0.0430	0.0400	0.0430	0.0430	244,148
12 Feb 2024	0.0360	0.0400	0.0350	0.0400	0.0400	81,352
09 Feb 2024	0.0320	0.0330	0.0320	0.0330	0.0330	42,432
08 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	293,970
07 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	72,830
06 Feb 2024	0.0350	0.0350	0.0300	0.0300	0.0300	92,250
05 Feb 2024	0.0340	0.0350	0.0340	0.0350	0.0350	61,133
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	4,880
31 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	4,575
30 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	21,960
29 Jan 2024	0.0390	0.0400	0.0390	0.0400	0.0400	48,262
25 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	21,125
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2
22 Jan 2024	0.0390	0.0390	0.0380	0.0380	0.0380	87,300
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	2,534
17 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,960
16 Jan 2024	-	-	-	-	-	-
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0400	0.0400	0.0380	0.0380	0.0380	144,504
10 Jan 2024	-	-	-	-	-	-
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	0.0400	0.0420	0.0390	0.0390	0.0390	130,146
05 Jan 2024	0.0400	0.0400	0.0390	0.0390	0.0390	88,310
04 Jan 2024	0.0390	0.0400	0.0390	0.0390	0.0390	110,002
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0370	0.0370	0.0370	0.0370	0.0370	50,204
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0400	0.0410	0.0400	0.0410	0.0410	75,000
27 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	197,581
22 Dec 2023	0.0410	0.0410	0.0400	0.0400	0.0400	73,711
21 Dec 2023	0.0400	0.0440	0.0400	0.0440	0.0440	97,030
20 Dec 2023	-	-	-	-	-	-
19 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	27,206
18 Dec 2023	0.0420	0.0430	0.0410	0.0410	0.0410	53,607
15 Dec 2023	0.0460	0.0460	0.0450	0.0450	0.0450	28,683
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0420	0.0420	0.0420	0.0420	0.0420	49,998
12 Dec 2023	0.0440	0.0440	0.0440	0.0440	0.0440	11,000
11 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	2,684
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	0.0460	0.0460	0.0460	0.0460	0.0460	3,900
06 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	45,375
05 Dec 2023	0.0470	0.0470	0.0450	0.0450	0.0450	14,770
04 Dec 2023	-	-	-	-	-	-
01 Dec 2023	-	-	-	-	-	-
30 Nov 2023	0.0490	0.0490	0.0490	0.0490	0.0490	44,163
29 Nov 2023	-	-	-	-	-	-
28 Nov 2023	-	-	-	-	-	-
27 Nov 2023	-	-	-	-	-	-
24 Nov 2023	0.0450	0.0450	0.0450	0.0450	0.0450	15,311
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6431+0.0006(+0.09%)

OIL83.05+0.32(+0.39%)

GOLD2,404.00+6.00(+0.25%)

Bitcoin AUD100,566.01+1,328.69(+1.34%)

Trek Metals Limited (TKM.XA)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6431
+0.0006(+0.09%)

OIL
83.05
+0.32(+0.39%)

GOLD
2,404.00
+6.00(+0.25%)

Bitcoin AUD
100,566.01
+1,328.69(+1.34%)