Tennant Minerals Limited (TMS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0220

+0.0010

(+4.76%)

As of 12:11PM AEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.0210	0.0220	0.0210	0.0220	0.0220	1,467,351
03 May 2024	0.0220	0.0220	0.0210	0.0210	0.0210	60,056
02 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	697,569
01 May 2024	0.0230	0.0230	0.0220	0.0230	0.0230	268,893
30 Apr 2024	0.0220	0.0240	0.0210	0.0240	0.0240	2,144,792
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	532,561
24 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	653,952
23 Apr 2024	0.0235	0.0235	0.0230	0.0230	0.0230	209,523
22 Apr 2024	0.0230	0.0235	0.0230	0.0230	0.0230	1,120,322
19 Apr 2024	0.0230	0.0235	0.0230	0.0235	0.0235	1,361,540
18 Apr 2024	0.0230	0.0240	0.0230	0.0240	0.0240	2,121,120
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	665,967
15 Apr 2024	0.0250	0.0270	0.0250	0.0250	0.0250	2,267,024
12 Apr 2024	0.0270	0.0280	0.0270	0.0280	0.0280	38,233
11 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	23,700
10 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	41,928
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	0.0260	0.0270	0.0260	0.0260	0.0260	1,181,980
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	73,250
02 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	239,435
28 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	263,168
27 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	31,878
26 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	244,150
25 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	50,000
22 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	213,677
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.0270	0.0280	0.0250	0.0280	0.0280	1,619,652
18 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	780,382
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	70,000
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	528,207
11 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	217,785
08 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	42,396
07 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	527,085
06 Mar 2024	0.0290	0.0290	0.0270	0.0270	0.0270	120,979
05 Mar 2024	0.0270	0.0270	0.0270	0.0270	0.0270	13,286
04 Mar 2024	0.0280	0.0280	0.0270	0.0270	0.0270	130,500
01 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	97,643
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	0.0280	0.0290	0.0270	0.0290	0.0290	602,042
27 Feb 2024	0.0270	0.0280	0.0270	0.0280	0.0280	410,434
26 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	320,367
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	-	-	-	-	-	-
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	309,555
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,035
19 Feb 2024	0.0320	0.0330	0.0310	0.0310	0.0310	719,997
16 Feb 2024	0.0320	0.0340	0.0320	0.0320	0.0320	796,439
15 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	103,200
14 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	237,517
13 Feb 2024	0.0320	0.0320	0.0310	0.0310	0.0310	150,317
12 Feb 2024	0.0330	0.0330	0.0310	0.0310	0.0310	1,979,408
09 Feb 2024	0.0280	0.0290	0.0280	0.0290	0.0290	103,901
08 Feb 2024	0.0270	0.0280	0.0270	0.0280	0.0280	290,458
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	1,027,270
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	403,134
01 Feb 2024	0.0290	0.0310	0.0290	0.0310	0.0310	338,854
31 Jan 2024	0.0260	0.0270	0.0260	0.0270	0.0270	68,953
30 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	0.0270	0.0290	0.0270	0.0290	0.0290	229,974
23 Jan 2024	0.0290	0.0300	0.0270	0.0280	0.0280	557,250
22 Jan 2024	0.0330	0.0330	0.0310	0.0310	0.0310	76,603
19 Jan 2024	0.0330	0.0330	0.0320	0.0320	0.0320	45,800
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	2,500
16 Jan 2024	0.0320	0.0340	0.0320	0.0340	0.0340	145,236
15 Jan 2024	0.0330	0.0330	0.0320	0.0330	0.0330	100,136
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	15,000
10 Jan 2024	0.0340	0.0340	0.0330	0.0330	0.0330	322,518
09 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	251,103
08 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	73,268
05 Jan 2024	0.0310	0.0330	0.0310	0.0330	0.0330	126,147
04 Jan 2024	0.0320	0.0330	0.0320	0.0330	0.0330	329,200
03 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	18,182
02 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	443,751
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	0.0350	0.0350	0.0330	0.0340	0.0340	352,699
27 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	53,000
22 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	105,550
21 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	806,014
20 Dec 2023	0.0370	0.0370	0.0360	0.0360	0.0360	951,398
19 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	250,500
18 Dec 2023	-	-	-	-	-	-
15 Dec 2023	0.0380	0.0380	0.0350	0.0350	0.0350	388,261
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0390	0.0390	0.0390	0.0390	0.0390	307,874
12 Dec 2023	0.0380	0.0390	0.0380	0.0390	0.0390	587,538
11 Dec 2023	0.0360	0.0370	0.0360	0.0370	0.0370	1,298,728
08 Dec 2023	0.0360	0.0370	0.0360	0.0360	0.0360	175,367
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,945.10+47.60(+0.60%)

ASX 2007,675.90+46.90(+0.61%)

AUD/USD0.6613+0.0001(+0.01%)

OIL78.48+0.37(+0.47%)

GOLD2,321.40+12.80(+0.55%)

Bitcoin AUD97,111.30+1,398.09(+1.46%)

Tennant Minerals Limited (TMS.XA)

ALL ORDS
7,945.10
+47.60(+0.60%)

ASX 200
7,675.90
+46.90(+0.61%)

AUD/USD
0.6613
+0.0001(+0.01%)

OIL
78.48
+0.37(+0.47%)

GOLD
2,321.40
+12.80(+0.55%)

Bitcoin AUD
97,111.30
+1,398.09(+1.46%)