Tennant Minerals Limited (TMS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:33PM AEST
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 576,306 |
| 02 Oct 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,402 |
| 01 Oct 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,301,022 |
| 30 Sept 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 278,937 |
| 27 Sept 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 446,666 |
| 26 Sept 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 799,114 |
| 25 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 207,454 |
| 24 Sept 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 661,602 |
| 23 Sept 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 2,864,275 |
| 20 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 633,132 |
| 19 Sept 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 8,734,272 |
| 18 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 590,000 |
| 17 Sept 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,204,150 |
| 16 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 267,500 |
| 13 Sept 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,115,498 |
| 12 Sept 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 548,647 |
| 11 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 10 Sept 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 164,057 |
| 09 Sept 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,507,150 |
| 06 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 Sept 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 792,105 |
| 04 Sept 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 383,083 |
| 03 Sept 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 987,644 |
| 02 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 6,238 |
| 30 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 203,571 |
| 29 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 43,199 |
| 28 Aug 2024 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 0.0195 | 65,246 |
| 27 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,470,636 |
| 26 Aug 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 200,412 |
| 23 Aug 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 27,000 |
| 22 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 200,000 |
| 21 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 72,500 |
| 20 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 61,386 |
| 19 Aug 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,008,800 |
| 16 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,114,260 |
| 15 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 335,239 |
| 14 Aug 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 457,964 |
| 13 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,519 |
| 12 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300,000 |
| 09 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 08 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 74,444 |
| 07 Aug 2024 | 0.0195 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 176,000 |
| 06 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 577,666 |
| 05 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 59,068 |
| 02 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,561 |
| 01 Aug 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0195 | 0.0195 | 544,931 |
| 31 July 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 173,865 |
| 30 July 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 1,552,065 |
| 29 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 30,000 |
| 26 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 235,932 |
| 25 July 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 2,565,491 |
| 24 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 481,348 |
| 23 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 22 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 22,416 |
| 19 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,060,015 |
| 18 July 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 637,335 |
| 17 July 2024 | 0.0215 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 936,559 |
| 16 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 20,000 |
| 15 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,041,364 |
| 12 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 11 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 789,895 |
| 10 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 30,807 |
| 09 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 82,439 |
| 08 July 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 424,853 |
| 05 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 70,185 |
| 04 July 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,643,965 |
| 03 July 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 3,152,656 |
| 02 July 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,700,863 |
| 01 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 262,060 |
| 28 June 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 723,502 |
| 27 June 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,052,679 |
| 26 June 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,575,193 |
| 25 June 2024 | 0.0210 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 4,287,769 |
| 24 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 368,182 |
| 21 June 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 198,053 |
| 20 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 983,741 |
| 19 June 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,737,502 |
| 18 June 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,200,913 |
| 17 June 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,661,200 |
| 14 June 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,258,564 |
| 13 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 329,363 |
| 12 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 11 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 216 |
| 07 June 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,433,125 |
| 06 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,077,025 |
| 05 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 520,000 |
| 04 June 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,088,855 |
| 03 June 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,461,682 |
| 31 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 840,050 |
| 30 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 29 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,017,811 |
| 28 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,169,537 |
| 27 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 24 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,465,002 |
| 23 May 2024 | 0.0240 | 0.0250 | 0.0225 | 0.0230 | 0.0230 | 2,560,887 |
| 22 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 642,158 |
| 21 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,429,599 |
| 20 May 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 4,111,000 |
| 17 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 457,127 |
| 16 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 4,186,440 |
| *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.