News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Aug 2022	0.0550	0.0570	0.0440	0.0490	0.0490	144,308,590
16 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
15 Aug 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
12 Aug 2022	0.0370	0.0400	0.0360	0.0390	0.0390	1,688,692
11 Aug 2022	0.0310	0.0370	0.0310	0.0370	0.0370	2,122,058
10 Aug 2022	0.0330	0.0340	0.0320	0.0340	0.0340	542,807
09 Aug 2022	0.0330	0.0360	0.0330	0.0330	0.0330	1,222,787
08 Aug 2022	0.0310	0.0330	0.0310	0.0330	0.0330	146,597
05 Aug 2022	0.0320	0.0330	0.0310	0.0315	0.0315	1,304,249
04 Aug 2022	0.0320	0.0320	0.0310	0.0320	0.0320	323,625
03 Aug 2022	0.0280	0.0300	0.0280	0.0300	0.0300	195,800
02 Aug 2022	0.0300	0.0300	0.0270	0.0270	0.0270	250,369
01 Aug 2022	0.0300	0.0300	0.0280	0.0300	0.0300	1,078,532
29 July 2022	0.0300	0.0310	0.0300	0.0300	0.0300	304,481
28 July 2022	0.0300	0.0300	0.0280	0.0280	0.0280	82,082
27 July 2022	0.0300	0.0300	0.0270	0.0270	0.0270	532,000
26 July 2022	0.0300	0.0300	0.0290	0.0300	0.0300	332,680
25 July 2022	0.0310	0.0310	0.0300	0.0300	0.0300	175,375
22 July 2022	0.0310	0.0310	0.0310	0.0310	0.0310	5,136
21 July 2022	0.0290	0.0330	0.0290	0.0310	0.0310	685,356
20 July 2022	0.0290	0.0290	0.0290	0.0290	0.0290	269,313
19 July 2022	0.0310	0.0320	0.0310	0.0320	0.0320	15,670
18 July 2022	0.0300	0.0310	0.0300	0.0310	0.0310	180,000
15 July 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 July 2022	0.0290	0.0300	0.0290	0.0300	0.0300	36,911
13 July 2022	0.0300	0.0300	0.0290	0.0290	0.0290	1,258,528
12 July 2022	0.0290	0.0300	0.0280	0.0280	0.0280	438,738
11 July 2022	0.0285	0.0290	0.0285	0.0290	0.0290	873,308
08 July 2022	0.0280	0.0300	0.0280	0.0300	0.0300	944,749
07 July 2022	0.0280	0.0300	0.0260	0.0260	0.0260	792,667
06 July 2022	0.0330	0.0330	0.0280	0.0280	0.0280	2,291,858
05 July 2022	0.0270	0.0300	0.0270	0.0300	0.0300	600,555
04 July 2022	0.0260	0.0270	0.0250	0.0270	0.0270	741,417
01 July 2022	0.0260	0.0260	0.0260	0.0260	0.0260	16,271
30 June 2022	0.0270	0.0280	0.0260	0.0260	0.0260	1,535,217
29 June 2022	0.0270	0.0270	0.0250	0.0260	0.0260	1,728,068
28 June 2022	0.0260	0.0270	0.0260	0.0270	0.0270	656,961
27 June 2022	0.0270	0.0280	0.0250	0.0250	0.0250	1,463,367
24 June 2022	0.0260	0.0260	0.0250	0.0250	0.0250	452,117
23 June 2022	0.0270	0.0280	0.0270	0.0270	0.0270	1,511,710
22 June 2022	0.0260	0.0310	0.0260	0.0260	0.0260	2,453,473
21 June 2022	0.0280	0.0290	0.0260	0.0270	0.0270	1,403,744
20 June 2022	0.0310	0.0310	0.0280	0.0300	0.0300	1,005,139
17 June 2022	0.0300	0.0310	0.0300	0.0310	0.0310	984,800
16 June 2022	0.0300	0.0340	0.0300	0.0300	0.0300	621,971
15 June 2022	0.0290	0.0290	0.0270	0.0290	0.0290	461,567
14 June 2022	0.0280	0.0300	0.0250	0.0290	0.0290	1,213,741
10 June 2022	0.0350	0.0360	0.0320	0.0320	0.0320	2,217,160
09 June 2022	0.0390	0.0390	0.0340	0.0340	0.0340	2,524,853
08 June 2022	0.0390	0.0390	0.0370	0.0370	0.0370	1,450,756
07 June 2022	0.0420	0.0430	0.0380	0.0380	0.0380	4,352,144
06 June 2022	0.0500	0.0535	0.0420	0.0420	0.0420	26,763,641
03 June 2022	0.0440	0.0480	0.0440	0.0470	0.0470	3,807,533
02 June 2022	0.0410	0.0425	0.0400	0.0400	0.0400	1,114,911
01 June 2022	0.0400	0.0400	0.0400	0.0400	0.0400	448,178
31 May 2022	0.0400	0.0430	0.0400	0.0420	0.0420	1,180,438
30 May 2022	0.0390	0.0400	0.0380	0.0400	0.0400	1,294,241
27 May 2022	0.0390	0.0390	0.0370	0.0370	0.0370	881,118
26 May 2022	0.0390	0.0390	0.0380	0.0390	0.0390	188,307
25 May 2022	0.0380	0.0390	0.0380	0.0390	0.0390	938,030
24 May 2022	0.0420	0.0430	0.0350	0.0350	0.0350	1,944,727
23 May 2022	0.0400	0.0450	0.0400	0.0400	0.0400	2,737,195
20 May 2022	0.0360	0.0400	0.0360	0.0390	0.0390	1,500,272
19 May 2022	0.0370	0.0370	0.0350	0.0350	0.0350	832,670
18 May 2022	0.0390	0.0390	0.0370	0.0370	0.0370	568,552
17 May 2022	0.0400	0.0410	0.0380	0.0390	0.0390	669,242
16 May 2022	0.0410	0.0420	0.0380	0.0380	0.0380	1,595,178
13 May 2022	0.0380	0.0400	0.0370	0.0400	0.0400	1,449,557
12 May 2022	0.0360	0.0390	0.0360	0.0360	0.0360	749,183
11 May 2022	0.0360	0.0370	0.0350	0.0370	0.0370	941,699
10 May 2022	0.0360	0.0380	0.0330	0.0350	0.0350	2,523,154
09 May 2022	0.0400	0.0435	0.0360	0.0360	0.0360	4,573,840
06 May 2022	0.0440	0.0440	0.0400	0.0440	0.0440	1,413,847
05 May 2022	0.0430	0.0460	0.0430	0.0430	0.0430	1,041,359
04 May 2022	0.0460	0.0460	0.0420	0.0420	0.0420	1,166,190
03 May 2022	0.0490	0.0490	0.0440	0.0440	0.0440	586,579
02 May 2022	0.0500	0.0500	0.0480	0.0480	0.0480	1,926,054
29 Apr 2022	0.0500	0.0520	0.0500	0.0500	0.0500	860,431
28 Apr 2022	0.0500	0.0540	0.0490	0.0510	0.0510	2,534,307
27 Apr 2022	0.0490	0.0490	0.0470	0.0480	0.0480	1,792,237
26 Apr 2022	0.0520	0.0520	0.0490	0.0490	0.0490	2,272,640
22 Apr 2022	0.0570	0.0570	0.0520	0.0530	0.0530	3,735,882
21 Apr 2022	0.0640	0.0650	0.0570	0.0570	0.0570	5,500,976
20 Apr 2022	0.0600	0.0640	0.0585	0.0630	0.0630	5,421,456
19 Apr 2022	0.0530	0.0620	0.0520	0.0600	0.0600	5,339,902
14 Apr 2022	0.0530	0.0530	0.0520	0.0520	0.0520	1,234,646
13 Apr 2022	0.0520	0.0540	0.0510	0.0530	0.0530	2,414,675
12 Apr 2022	0.0550	0.0550	0.0500	0.0500	0.0500	5,780,267
11 Apr 2022	0.0570	0.0580	0.0550	0.0550	0.0550	4,923,437
08 Apr 2022	0.0560	0.0580	0.0550	0.0570	0.0570	1,775,327
07 Apr 2022	0.0550	0.0560	0.0540	0.0550	0.0550	926,632
06 Apr 2022	0.0560	0.0590	0.0530	0.0550	0.0550	1,639,654
05 Apr 2022	0.0580	0.0580	0.0540	0.0550	0.0550	1,346,019
04 Apr 2022	0.0550	0.0630	0.0530	0.0580	0.0580	11,763,537
01 Apr 2022	0.0580	0.0580	0.0580	0.0580	0.0580	-
31 Mar 2022	0.0580	0.0580	0.0580	0.0580	0.0580	-
30 Mar 2022	0.0410	0.0580	0.0400	0.0580	0.0580	7,584,048
29 Mar 2022	0.0440	0.0440	0.0390	0.0410	0.0410	4,010,088
28 Mar 2022	0.0460	0.0460	0.0450	0.0450	0.0450	629,370
25 Mar 2022	0.0470	0.0470	0.0450	0.0460	0.0460	1,070,699
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,381.10+19.20(+0.26%)

AUD/USD0.6928-0.0098(-1.40%)

ASX 2007,127.70+22.30(+0.31%)

OIL88.88+2.35(+2.72%)

GOLD1,783.40-6.30(-0.35%)

BTC-AUD33,825.19-714.20(-2.07%)

News that makes you smarter and richer... For free.

Tennant Minerals Limited (TMS.AX)

ALL ORDS
7,381.10
+19.20(+0.26%)

AUD/USD
0.6928
-0.0098(-1.40%)

ASX 200
7,127.70
+22.30(+0.31%)

OIL
88.88
+2.35(+2.72%)

GOLD
1,783.40
-6.30(-0.35%)

BTC-AUD
33,825.19
-714.20(-2.07%)