Tempus Resources Limited (TMR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:24PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 33,000 |
| 22 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 88,000 |
| 19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 95,774 |
| 17 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 16 Apr 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,235,059 |
| 15 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
| 12 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,167,591 |
| 11 Apr 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 2,806,905 |
| 10 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,304,682 |
| 09 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,758,271 |
| 08 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,600,940 |
| 05 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 80,352 |
| 02 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,744,477 |
| 28 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 841,916 |
| 27 Mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,700,000 |
| 26 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 25 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,000 |
| 22 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 21 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 375,000 |
| 20 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 19 Mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,867,499 |
| 18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 15 |
| 15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 33,864 |
| 14 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 137,197 |
| 13 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 12 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 385,799 |
| 11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 08 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 696,567 |
| 07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 231,679 |
| 06 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000,000 |
| 04 Mar 2024 | 0.0045 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 2,727,457 |
| 01 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 29 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 28 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,833 |
| 27 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 300,000 |
| 26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,836,500 |
| 22 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 130,298 |
| 21 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,547,055 |
| 20 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 651,252 |
| 19 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 620,000 |
| 16 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 7,239,794 |
| 14 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 11,972,212 |
| 13 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 999,753 |
| 12 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,164 |
| 09 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 08 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 19,607 |
| 06 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 13,982 |
| 01 Feb 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,854,705 |
| 31 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 6,402,673 |
| 30 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 29 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 110,600 |
| 25 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 7,633,418 |
| 23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 58,995 |
| 22 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,000 |
| 19 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 188,333 |
| 18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1 |
| 17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 16 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 Jan 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 90,329 |
| 11 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 830,000 |
| 10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 09 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
| 04 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,526 |
| 03 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,140 |
| 02 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,990 |
| 28 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 79,000 |
| 27 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,890,500 |
| 22 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 967,685 |
| 20 Dec 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 138,000 |
| 19 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,112 |
| 18 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,569,378 |
| 15 Dec 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,330,358 |
| 14 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 406,357 |
| 13 Dec 2023 | 0.0060 | 0.0060 | 0.0051 | 0.0051 | 0.0051 | 4,932,284 |
| 12 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 11 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 08 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,223,244 |
| 07 Dec 2023 | 0.0051 | 0.0060 | 0.0051 | 0.0060 | 0.0060 | 1,387,911 |
| 06 Dec 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 05 Dec 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
| 04 Dec 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 1,238,834 |
| 01 Dec 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 220,641 |
| 30 Nov 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 1,758,799 |
| 29 Nov 2023 | 0.0051 | 0.0051 | 0.0043 | 0.0051 | 0.0051 | 1,540,661 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.