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

0.0280

-0.0020

(-6.67%)

At close: 03:53PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
24 Mar 2022	0.0480	0.0490	0.0450	0.0450	0.0450	2,195,607
23 Mar 2022	0.0460	0.0470	0.0450	0.0470	0.0470	4,323,611
22 Mar 2022	0.0500	0.0500	0.0450	0.0470	0.0470	3,032,016
21 Mar 2022	0.0540	0.0540	0.0480	0.0510	0.0510	3,555,701
18 Mar 2022	0.0550	0.0550	0.0520	0.0520	0.0520	1,989,747
17 Mar 2022	0.0550	0.0590	0.0530	0.0530	0.0530	3,792,706
16 Mar 2022	0.0590	0.0590	0.0540	0.0540	0.0540	4,686,038
15 Mar 2022	0.0720	0.0720	0.0570	0.0570	0.0570	26,738,184
14 Mar 2022	0.0720	0.0750	0.0710	0.0710	0.0710	1,775,933
11 Mar 2022	0.0750	0.0770	0.0700	0.0720	0.0720	5,182,146
10 Mar 2022	0.0680	0.0770	0.0660	0.0770	0.0770	7,985,647
09 Mar 2022	0.0670	0.0710	0.0650	0.0680	0.0680	14,905,329
08 Mar 2022	0.0760	0.0830	0.0650	0.0650	0.0650	80,352,632
07 Mar 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
04 Mar 2022	0.0490	0.0490	0.0490	0.0490	0.0490	-
03 Mar 2022	0.0470	0.0510	0.0470	0.0490	0.0490	3,274,364
02 Mar 2022	0.0490	0.0490	0.0450	0.0450	0.0450	285,000
01 Mar 2022	0.0460	0.0460	0.0450	0.0460	0.0460	223,056
28 Feb 2022	0.0460	0.0460	0.0460	0.0460	0.0460	380,000
25 Feb 2022	0.0470	0.0490	0.0460	0.0460	0.0460	836,015
24 Feb 2022	0.0490	0.0490	0.0450	0.0450	0.0450	1,323,896
23 Feb 2022	0.0470	0.0490	0.0470	0.0490	0.0490	1,333,691
22 Feb 2022	0.0470	0.0480	0.0460	0.0470	0.0470	2,030,347
21 Feb 2022	0.0440	0.0480	0.0440	0.0470	0.0470	1,722,466
18 Feb 2022	0.0440	0.0440	0.0430	0.0440	0.0440	897,800
17 Feb 2022	0.0420	0.0440	0.0415	0.0440	0.0440	2,111,422
16 Feb 2022	0.0430	0.0430	0.0430	0.0430	0.0430	1,094,275
15 Feb 2022	0.0400	0.0420	0.0400	0.0420	0.0420	1,455,998
14 Feb 2022	0.0400	0.0400	0.0390	0.0390	0.0390	117,500
11 Feb 2022	0.0390	0.0420	0.0380	0.0400	0.0400	1,885,164
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,784.30-33.80(-0.50%)

AUD/USD0.6781-0.0018(-0.26%)

ASX 2006,594.50-34.80(-0.52%)

OIL96.11-3.39(-3.41%)

GOLD1,753.10-10.80(-0.61%)

BTC-AUD29,741.22+839.39(+2.90%)

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

Tennant Minerals Limited (TMS.AX)

ALL ORDS
6,784.30
-33.80(-0.50%)

AUD/USD
0.6781
-0.0018(-0.26%)

ASX 200
6,594.50
-34.80(-0.52%)

OIL
96.11
-3.39(-3.41%)

GOLD
1,753.10
-10.80(-0.61%)

BTC-AUD
29,741.22
+839.39(+2.90%)