Tennant Minerals Limited (TMS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 15 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,574,682 |
| 14 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 5,120,585 |
| 13 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,088,347 |
| 10 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 907,764 |
| 09 May 2024 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 600,000 |
| 08 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,548,122 |
| 07 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,005,151 |
| 06 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,295,752 |
| 03 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 163,991 |
| 02 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,445,582 |
| 01 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,403,678 |
| 30 Apr 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 5,801,970 |
| 29 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,175,413 |
| 26 Apr 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 2,080,083 |
| 24 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 5,858,576 |
| 23 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,122,177 |
| 22 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 593,720 |
| 19 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 46,631 |
| 18 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,122,730 |
| 17 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 6,269,440 |
| 16 Apr 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 3,224,108 |
| 15 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 6,488,622 |
| 12 Apr 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 267,984 |
| 11 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,346,333 |
| 10 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,808,285 |
| 09 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 68,898 |
| 08 Apr 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,571,140 |
| 05 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 04 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 03 Apr 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 432,102 |
| 02 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 820,039 |
| 28 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 532,421 |
| 27 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 285,906 |
| 26 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 657,075 |
| 25 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 47,000 |
| 22 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 312,396 |
| 21 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 20 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 19 Mar 2024 | 0.0280 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 2,935,867 |
| 18 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,087,968 |
| 15 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 14 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 212,487 |
| 13 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 706,638 |
| 12 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,130,000 |
| 11 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,703,278 |
| 08 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 960,775 |
| 07 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 130,225 |
| 06 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 05 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 78,714 |
| *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.