Tasman Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.027	0.027	0.027	0.027	0.027	328,604
2025-11-07	0.025	0.027	0.025	0.027	0.027	350,555
2025-11-06	0.023	0.027	0.020	0.025	0.025	3,124,426
2025-11-05	0.020	0.020	0.018	0.018	0.018	617,856
2025-11-04	0.019	0.019	0.019	0.019	0.019	6,242
2025-11-03	0.025	0.025	0.019	0.019	0.019	1,204,520
2025-10-31	0.025	0.025	0.020	0.025	0.025	1,982,761
2025-10-30	0.024	0.026	0.023	0.026	0.026	662,512
2025-10-29	0.024	0.025	0.023	0.025	0.025	1,089,930
2025-10-28	0.032	0.032	0.023	0.030	0.030	2,483,711
2025-10-27	0.035	0.040	0.032	0.032	0.032	5,367,221
2025-10-24	0.027	0.045	0.027	0.033	0.033	4,584,196
2025-10-23	0.021	0.023	0.021	0.023	0.023	26,392
2025-10-22	0.022	0.022	0.020	0.020	0.020	809,664
2025-10-21	0.019	0.026	0.019	0.021	0.021	3,028,038
2025-10-20	0.016	0.016	0.016	0.016	0.016	0
2025-10-17	0.016	0.016	0.016	0.016	0.016	0
2025-10-16	0.017	0.018	0.016	0.016	0.016	180,000
2025-10-15	0.016	0.016	0.016	0.016	0.016	214,173
2025-10-14	0.016	0.016	0.016	0.016	0.016	14,730
2025-10-13	0.016	0.016	0.016	0.016	0.016	8,340
2025-10-10	0.016	0.016	0.016	0.016	0.016	3,013
2025-10-09	0.016	0.016	0.016	0.016	0.016	0
2025-10-08	0.016	0.016	0.016	0.016	0.016	0
2025-10-07	0.016	0.016	0.016	0.016	0.016	51,793
2025-10-06	0.016	0.016	0.016	0.016	0.016	518,556
2025-10-03	0.016	0.016	0.016	0.016	0.016	0
2025-10-02	0.016	0.016	0.016	0.016	0.016	0
2025-10-01	0.016	0.016	0.016	0.016	0.016	1,883
2025-09-30	0.019	0.019	0.016	0.016	0.016	176,884
2025-09-29	0.019	0.019	0.019	0.019	0.019	0
2025-09-26	0.018	0.019	0.018	0.019	0.019	5,034
2025-09-25	0.017	0.018	0.017	0.018	0.018	8,274
2025-09-24	0.016	0.016	0.016	0.016	0.016	0
2025-09-23	0.016	0.016	0.016	0.016	0.016	0
2025-09-22	0.016	0.016	0.016	0.016	0.016	135
2025-09-19	0.016	0.016	0.016	0.016	0.016	0
2025-09-18	0.016	0.016	0.016	0.016	0.016	0
2025-09-17	0.019	0.019	0.016	0.016	0.016	122
2025-09-16	0.015	0.018	0.015	0.018	0.018	100,453
2025-09-15	0.017	0.017	0.017	0.017	0.017	75,295
2025-09-12	0.019	0.019	0.019	0.019	0.019	4,613
2025-09-11	0.017	0.018	0.017	0.018	0.018	20,146
2025-09-10	0.018	0.018	0.018	0.018	0.018	100
2025-09-09	0.018	0.018	0.017	0.017	0.017	430,843
2025-09-08	0.019	0.019	0.019	0.019	0.019	3,209
2025-09-05	0.018	0.018	0.018	0.018	0.018	0
2025-09-04	0.019	0.019	0.018	0.018	0.018	55,200
2025-09-03	0.019	0.020	0.019	0.020	0.020	21,147
2025-09-02	0.017	0.017	0.017	0.017	0.017	0
2025-09-01	0.019	0.019	0.017	0.017	0.017	32,910
2025-08-29	0.020	0.020	0.019	0.019	0.019	60,581
2025-08-28	0.020	0.020	0.019	0.020	0.020	134,799
2025-08-27	0.020	0.020	0.019	0.019	0.019	364,002
2025-08-26	0.017	0.018	0.017	0.018	0.018	95,000
2025-08-25	0.017	0.018	0.017	0.018	0.018	30,556
2025-08-22	0.015	0.015	0.015	0.015	0.015	10,312
2025-08-21	0.015	0.015	0.015	0.015	0.015	107,970
2025-08-20	0.018	0.018	0.015	0.015	0.015	36,007
2025-08-19	0.017	0.018	0.017	0.018	0.018	60,190

← NewerPage 5 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.