Mail

TMX.AX - Terrain Minerals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	0.0090	0.0090	0.0090	0.0090	0.0090	255,839
08 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,727,272
07 June 2023	0.0090	0.0090	0.0080	0.0080	0.0080	2,430,085
06 June 2023	0.0080	0.0090	0.0080	0.0090	0.0090	11,422,478
05 June 2023	0.0080	0.0080	0.0070	0.0070	0.0070	3,015,609
02 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	6,221,997
01 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
31 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	350,000
30 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5,179,375
29 May 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,575,321
26 May 2023	0.0075	0.0075	0.0070	0.0070	0.0070	1,070,250
25 May 2023	0.0080	0.0080	0.0075	0.0080	0.0080	4,438,430
24 May 2023	0.0070	0.0090	0.0070	0.0085	0.0085	19,861,998
23 May 2023	0.0070	0.0075	0.0070	0.0070	0.0070	12,212,450
22 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	8,500,000
19 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,983,600
17 May 2023	0.0070	0.0070	0.0060	0.0060	0.0060	362,907
16 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	711,378
15 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
12 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
11 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
09 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
08 May 2023	0.0060	0.0060	0.0050	0.0060	0.0060	526,621
05 May 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,100,521
04 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
02 May 2023	0.0060	0.0065	0.0060	0.0060	0.0060	2,165,751
01 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,180,200
28 Apr 2023	0.0065	0.0065	0.0060	0.0060	0.0060	1,922,000
27 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Apr 2023	0.0060	0.0060	0.0050	0.0060	0.0060	1,125,000
24 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	360,450
21 Apr 2023	0.0065	0.0065	0.0065	0.0065	0.0065	50,000
20 Apr 2023	0.0065	0.0065	0.0065	0.0065	0.0065	1,000,000
19 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	139,550
17 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	291,829
14 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	5,493,132
13 Apr 2023	0.0055	0.0060	0.0055	0.0060	0.0060	3,005,944
12 Apr 2023	0.0060	0.0060	0.0060	0.0060	0.0060	293,500
11 Apr 2023	0.0055	0.0055	0.0055	0.0055	0.0055	916,000
06 Apr 2023	0.0055	0.0055	0.0055	0.0055	0.0055	374,000
05 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
31 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
30 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	268
27 Mar 2023	0.0055	0.0055	0.0055	0.0055	0.0055	-
24 Mar 2023	0.0055	0.0055	0.0055	0.0055	0.0055	214,000
23 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
20 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100
17 Mar 2023	0.0055	0.0055	0.0055	0.0055	0.0055	400,000
16 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Mar 2023	0.0055	0.0055	0.0050	0.0050	0.0050	4,000,000
10 Mar 2023	0.0055	0.0055	0.0055	0.0055	0.0055	93,079
09 Mar 2023	0.0060	0.0060	0.0055	0.0060	0.0060	229,328
08 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Mar 2023	0.0060	0.0070	0.0060	0.0070	0.0070	3,451,922
06 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,073,078
03 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,101,922
02 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	150,000
28 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	13,571
27 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	400,000
23 Feb 2023	0.0060	0.0070	0.0060	0.0070	0.0070	5,700,000
22 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	7,795,123
21 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	3,698,800
17 Feb 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
16 Feb 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
15 Feb 2023	0.0065	0.0065	0.0065	0.0065	0.0065	149,900
14 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
10 Feb 2023	0.0065	0.0065	0.0060	0.0060	0.0060	826,668
09 Feb 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
08 Feb 2023	0.0065	0.0065	0.0065	0.0065	0.0065	136
07 Feb 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
06 Feb 2023	0.0060	0.0065	0.0060	0.0065	0.0065	2,500,000
03 Feb 2023	0.0070	0.0070	0.0065	0.0065	0.0065	334,405
02 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
31 Jan 2023	0.0065	0.0065	0.0060	0.0060	0.0060	960,900
30 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	15,714
25 Jan 2023	0.0070	0.0070	0.0065	0.0065	0.0065	71,768
24 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,438,206
19 Jan 2023	0.0065	0.0065	0.0065	0.0065	0.0065	15,000
18 Jan 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,880,000
17 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,525,657
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...