Truscott Mining Corporation Limited (TRM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:08AM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,428 |
| 23 Apr 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 141,104 |
| 22 Apr 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 138,370 |
| 19 Apr 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 18 Apr 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
| 17 Apr 2024 | 0.0670 | 0.0690 | 0.0615 | 0.0615 | 0.0615 | 213,246 |
| 16 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 15 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 12 Apr 2024 | 0.0630 | 0.0660 | 0.0610 | 0.0660 | 0.0660 | 152,000 |
| 11 Apr 2024 | 0.0600 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 219,867 |
| 10 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 153,950 |
| 09 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 55,543 |
| 08 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 17,042 |
| 05 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,088 |
| 04 Apr 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 199,200 |
| 03 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 02 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 28 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 27 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 109,538 |
| 26 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 99,999 |
| 25 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 129,100 |
| 22 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 20,408 |
| 21 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 20,000 |
| 20 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 19 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 18 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 15 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 14 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 2,746 |
| 13 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 12 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 11 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,302 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 30 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 24 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 17 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 16 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| 15 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 Jan 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 230,000 |
| 09 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 08 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 05 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 04 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 03 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 02 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 29 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 28 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 27 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 22 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 21 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 20 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 19 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 18 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 201,777 |
| 15 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 42,283 |
| 14 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 13 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 11 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 08 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 07 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 06 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,196 |
| 05 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
| 04 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 7,500 |
| 01 Dec 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 30 Nov 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 29 Nov 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 123 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.