Australia markets open in 9 hours 19 minutes

Tennant Minerals Limited (TMS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0490+0.0100 (+25.64%)
At close: 04:10PM AEST
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.05500.05700.04400.04900.0490144,308,590
16 Aug 20220.03900.03900.03900.03900.0390-
15 Aug 20220.03900.03900.03900.03900.0390-
12 Aug 20220.03700.04000.03600.03900.03901,688,692
11 Aug 20220.03100.03700.03100.03700.03702,122,058
10 Aug 20220.03300.03400.03200.03400.0340542,807
09 Aug 20220.03300.03600.03300.03300.03301,222,787
08 Aug 20220.03100.03300.03100.03300.0330146,597
05 Aug 20220.03200.03300.03100.03150.03151,304,249
04 Aug 20220.03200.03200.03100.03200.0320323,625
03 Aug 20220.02800.03000.02800.03000.0300195,800
02 Aug 20220.03000.03000.02700.02700.0270250,369
01 Aug 20220.03000.03000.02800.03000.03001,078,532
29 July 20220.03000.03100.03000.03000.0300304,481
28 July 20220.03000.03000.02800.02800.028082,082
27 July 20220.03000.03000.02700.02700.0270532,000
26 July 20220.03000.03000.02900.03000.0300332,680
25 July 20220.03100.03100.03000.03000.0300175,375
22 July 20220.03100.03100.03100.03100.03105,136
21 July 20220.02900.03300.02900.03100.0310685,356
20 July 20220.02900.02900.02900.02900.0290269,313
19 July 20220.03100.03200.03100.03200.032015,670
18 July 20220.03000.03100.03000.03100.0310180,000
15 July 20220.03000.03000.03000.03000.0300-
14 July 20220.02900.03000.02900.03000.030036,911
13 July 20220.03000.03000.02900.02900.02901,258,528
12 July 20220.02900.03000.02800.02800.0280438,738
11 July 20220.02850.02900.02850.02900.0290873,308
08 July 20220.02800.03000.02800.03000.0300944,749
07 July 20220.02800.03000.02600.02600.0260792,667
06 July 20220.03300.03300.02800.02800.02802,291,858
05 July 20220.02700.03000.02700.03000.0300600,555
04 July 20220.02600.02700.02500.02700.0270741,417
01 July 20220.02600.02600.02600.02600.026016,271
30 June 20220.02700.02800.02600.02600.02601,535,217
29 June 20220.02700.02700.02500.02600.02601,728,068
28 June 20220.02600.02700.02600.02700.0270656,961
27 June 20220.02700.02800.02500.02500.02501,463,367
24 June 20220.02600.02600.02500.02500.0250452,117
23 June 20220.02700.02800.02700.02700.02701,511,710
22 June 20220.02600.03100.02600.02600.02602,453,473
21 June 20220.02800.02900.02600.02700.02701,403,744
20 June 20220.03100.03100.02800.03000.03001,005,139
17 June 20220.03000.03100.03000.03100.0310984,800
16 June 20220.03000.03400.03000.03000.0300621,971
15 June 20220.02900.02900.02700.02900.0290461,567
14 June 20220.02800.03000.02500.02900.02901,213,741
10 June 20220.03500.03600.03200.03200.03202,217,160
09 June 20220.03900.03900.03400.03400.03402,524,853
08 June 20220.03900.03900.03700.03700.03701,450,756
07 June 20220.04200.04300.03800.03800.03804,352,144
06 June 20220.05000.05350.04200.04200.042026,763,641
03 June 20220.04400.04800.04400.04700.04703,807,533
02 June 20220.04100.04250.04000.04000.04001,114,911
01 June 20220.04000.04000.04000.04000.0400448,178
31 May 20220.04000.04300.04000.04200.04201,180,438
30 May 20220.03900.04000.03800.04000.04001,294,241
27 May 20220.03900.03900.03700.03700.0370881,118
26 May 20220.03900.03900.03800.03900.0390188,307
25 May 20220.03800.03900.03800.03900.0390938,030
24 May 20220.04200.04300.03500.03500.03501,944,727
23 May 20220.04000.04500.04000.04000.04002,737,195
20 May 20220.03600.04000.03600.03900.03901,500,272
19 May 20220.03700.03700.03500.03500.0350832,670
18 May 20220.03900.03900.03700.03700.0370568,552
17 May 20220.04000.04100.03800.03900.0390669,242
16 May 20220.04100.04200.03800.03800.03801,595,178
13 May 20220.03800.04000.03700.04000.04001,449,557
12 May 20220.03600.03900.03600.03600.0360749,183
11 May 20220.03600.03700.03500.03700.0370941,699
10 May 20220.03600.03800.03300.03500.03502,523,154
09 May 20220.04000.04350.03600.03600.03604,573,840
06 May 20220.04400.04400.04000.04400.04401,413,847
05 May 20220.04300.04600.04300.04300.04301,041,359
04 May 20220.04600.04600.04200.04200.04201,166,190
03 May 20220.04900.04900.04400.04400.0440586,579
02 May 20220.05000.05000.04800.04800.04801,926,054
29 Apr 20220.05000.05200.05000.05000.0500860,431
28 Apr 20220.05000.05400.04900.05100.05102,534,307
27 Apr 20220.04900.04900.04700.04800.04801,792,237
26 Apr 20220.05200.05200.04900.04900.04902,272,640
22 Apr 20220.05700.05700.05200.05300.05303,735,882
21 Apr 20220.06400.06500.05700.05700.05705,500,976
20 Apr 20220.06000.06400.05850.06300.06305,421,456
19 Apr 20220.05300.06200.05200.06000.06005,339,902
14 Apr 20220.05300.05300.05200.05200.05201,234,646
13 Apr 20220.05200.05400.05100.05300.05302,414,675
12 Apr 20220.05500.05500.05000.05000.05005,780,267
11 Apr 20220.05700.05800.05500.05500.05504,923,437
08 Apr 20220.05600.05800.05500.05700.05701,775,327
07 Apr 20220.05500.05600.05400.05500.0550926,632
06 Apr 20220.05600.05900.05300.05500.05501,639,654
05 Apr 20220.05800.05800.05400.05500.05501,346,019
04 Apr 20220.05500.06300.05300.05800.058011,763,537
01 Apr 20220.05800.05800.05800.05800.0580-
31 Mar 20220.05800.05800.05800.05800.0580-
30 Mar 20220.04100.05800.04000.05800.05807,584,048
29 Mar 20220.04400.04400.03900.04100.04104,010,088
28 Mar 20220.04600.04600.04500.04500.0450629,370
25 Mar 20220.04700.04700.04500.04600.04601,070,699
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...