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

0.0370

-0.0030

(-7.50%)

As of 12:04PM AEDT. Market open.

Time period:

30 Nov 2021 - 30 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2022	0.0400	0.0400	0.0370	0.0370	0.0370	2,343,756
29 Nov 2022	0.0370	0.0400	0.0370	0.0400	0.0400	1,185,258
28 Nov 2022	0.0360	0.0390	0.0360	0.0390	0.0390	3,382,518
25 Nov 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,993,071
24 Nov 2022	0.0350	0.0360	0.0350	0.0350	0.0350	412,898
23 Nov 2022	0.0340	0.0340	0.0320	0.0330	0.0330	1,361,555
22 Nov 2022	0.0350	0.0350	0.0330	0.0330	0.0330	2,209,395
21 Nov 2022	0.0380	0.0390	0.0350	0.0350	0.0350	2,827,641
18 Nov 2022	0.0350	0.0360	0.0350	0.0360	0.0360	234,285
17 Nov 2022	0.0390	0.0400	0.0350	0.0350	0.0350	2,418,613
16 Nov 2022	0.0350	0.0400	0.0350	0.0390	0.0390	4,974,061
15 Nov 2022	0.0360	0.0360	0.0350	0.0350	0.0350	684,152
14 Nov 2022	0.0340	0.0380	0.0340	0.0370	0.0370	1,925,838
11 Nov 2022	0.0370	0.0370	0.0350	0.0370	0.0370	1,126,359
10 Nov 2022	0.0350	0.0370	0.0340	0.0370	0.0370	2,050,576
09 Nov 2022	0.0330	0.0360	0.0330	0.0350	0.0350	3,012,478
08 Nov 2022	0.0330	0.0340	0.0320	0.0330	0.0330	1,455,241
07 Nov 2022	0.0320	0.0330	0.0320	0.0330	0.0330	2,278,083
04 Nov 2022	0.0300	0.0320	0.0290	0.0310	0.0310	1,832,238
03 Nov 2022	0.0310	0.0310	0.0290	0.0300	0.0300	3,203,881
02 Nov 2022	0.0320	0.0330	0.0310	0.0310	0.0310	928,441
01 Nov 2022	0.0320	0.0330	0.0300	0.0300	0.0300	2,160,080
31 Oct 2022	0.0330	0.0340	0.0320	0.0320	0.0320	2,891,207
28 Oct 2022	0.0370	0.0380	0.0310	0.0320	0.0320	17,202,741
27 Oct 2022	0.0310	0.0340	0.0300	0.0300	0.0300	3,151,990
26 Oct 2022	0.0300	0.0320	0.0290	0.0310	0.0310	2,552,701
25 Oct 2022	0.0270	0.0300	0.0270	0.0300	0.0300	2,386,025
24 Oct 2022	0.0300	0.0300	0.0270	0.0270	0.0270	1,124,376
21 Oct 2022	0.0280	0.0300	0.0280	0.0300	0.0300	599,092
20 Oct 2022	0.0300	0.0300	0.0270	0.0280	0.0280	1,050,393
19 Oct 2022	0.0320	0.0320	0.0290	0.0300	0.0300	699,451
18 Oct 2022	0.0290	0.0320	0.0290	0.0320	0.0320	2,497,138
17 Oct 2022	0.0270	0.0280	0.0270	0.0280	0.0280	513,847
14 Oct 2022	0.0280	0.0290	0.0270	0.0270	0.0270	2,527,794
13 Oct 2022	0.0300	0.0300	0.0270	0.0270	0.0270	3,485,633
12 Oct 2022	0.0300	0.0300	0.0290	0.0290	0.0290	1,990,223
11 Oct 2022	0.0310	0.0310	0.0300	0.0300	0.0300	600,457
10 Oct 2022	0.0320	0.0320	0.0310	0.0310	0.0310	803,383
07 Oct 2022	0.0310	0.0310	0.0310	0.0310	0.0310	813,229
06 Oct 2022	0.0320	0.0330	0.0310	0.0320	0.0320	2,569,169
05 Oct 2022	0.0330	0.0330	0.0310	0.0310	0.0310	953,599
04 Oct 2022	0.0320	0.0330	0.0320	0.0320	0.0320	615,158
03 Oct 2022	0.0340	0.0350	0.0310	0.0310	0.0310	1,457,412
30 Sept 2022	0.0320	0.0350	0.0320	0.0340	0.0340	600,933
29 Sept 2022	0.0330	0.0350	0.0320	0.0320	0.0320	1,575,852
28 Sept 2022	0.0330	0.0340	0.0330	0.0330	0.0330	938,625
27 Sept 2022	0.0330	0.0350	0.0320	0.0350	0.0350	2,547,859
26 Sept 2022	0.0320	0.0320	0.0310	0.0310	0.0310	1,416,361
23 Sept 2022	0.0350	0.0350	0.0320	0.0330	0.0330	2,322,129
21 Sept 2022	0.0340	0.0350	0.0330	0.0340	0.0340	1,556,849
20 Sept 2022	0.0360	0.0360	0.0350	0.0350	0.0350	478,265
19 Sept 2022	0.0380	0.0390	0.0350	0.0350	0.0350	7,267,294
16 Sept 2022	0.0380	0.0390	0.0380	0.0390	0.0390	1,408,033
15 Sept 2022	0.0400	0.0400	0.0360	0.0380	0.0380	9,408,383
14 Sept 2022	0.0400	0.0405	0.0400	0.0400	0.0400	2,897,659
13 Sept 2022	0.0420	0.0420	0.0410	0.0420	0.0420	4,753,591
12 Sept 2022	0.0420	0.0420	0.0410	0.0410	0.0410	5,023,183
09 Sept 2022	0.0420	0.0440	0.0420	0.0420	0.0420	6,052,957
08 Sept 2022	0.0440	0.0440	0.0410	0.0420	0.0420	19,957,052
07 Sept 2022	0.0500	0.0515	0.0420	0.0420	0.0420	79,509,050
06 Sept 2022	0.0390	0.0400	0.0380	0.0400	0.0400	980,436
05 Sept 2022	0.0390	0.0400	0.0380	0.0380	0.0380	1,220,349
02 Sept 2022	0.0420	0.0420	0.0390	0.0390	0.0390	2,150,006
01 Sept 2022	0.0410	0.0420	0.0400	0.0410	0.0410	1,562,194
31 Aug 2022	0.0420	0.0430	0.0420	0.0420	0.0420	2,085,655
30 Aug 2022	0.0410	0.0430	0.0410	0.0430	0.0430	573,050
29 Aug 2022	0.0420	0.0430	0.0410	0.0410	0.0410	7,471,473
26 Aug 2022	0.0430	0.0440	0.0420	0.0430	0.0430	4,428,927
25 Aug 2022	0.0460	0.0460	0.0420	0.0420	0.0420	9,173,937
24 Aug 2022	0.0440	0.0440	0.0415	0.0430	0.0430	4,338,296
23 Aug 2022	0.0400	0.0440	0.0395	0.0440	0.0440	9,652,957
22 Aug 2022	0.0430	0.0430	0.0400	0.0410	0.0410	13,069,030
19 Aug 2022	0.0460	0.0480	0.0430	0.0440	0.0440	20,618,596
18 Aug 2022	0.0470	0.0475	0.0430	0.0460	0.0460	31,138,814
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,470.90+28.90(+0.39%)

ASX 2007,280.70+27.40(+0.38%)

AUD/USD0.6687-0.0002(-0.03%)

OIL78.93+0.73(+0.93%)

GOLD1,766.70+3.00(+0.17%)

BTC-AUD25,245.97+792.12(+3.24%)

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

Tennant Minerals Limited (TMS.AX)

ALL ORDS
7,470.90
+28.90(+0.39%)

ASX 200
7,280.70
+27.40(+0.38%)

AUD/USD
0.6687
-0.0002(-0.03%)

OIL
78.93
+0.73(+0.93%)

GOLD
1,766.70
+3.00(+0.17%)

BTC-AUD
25,245.97
+792.12(+3.24%)