Tasman Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.016	0.018	0.016	0.018	0.018	177,619
2025-05-23	0.020	0.020	0.017	0.017	0.017	43,039
2025-05-22	0.020	0.020	0.020	0.020	0.020	141,962
2025-05-21	0.016	0.016	0.016	0.016	0.016	21,976
2025-05-20	0.019	0.019	0.019	0.019	0.019	8,014
2025-05-19	0.019	0.019	0.019	0.019	0.019	2,790
2025-05-16	0.021	0.021	0.018	0.018	0.018	380,950
2025-05-15	0.021	0.022	0.021	0.021	0.021	54,634
2025-05-14	0.023	0.023	0.020	0.020	0.020	164,884
2025-05-13	0.018	0.018	0.018	0.018	0.018	0
2025-05-12	0.018	0.018	0.018	0.018	0.018	0
2025-05-09	0.018	0.018	0.018	0.018	0.018	0
2025-05-08	0.018	0.018	0.018	0.018	0.018	0
2025-05-07	0.018	0.018	0.018	0.018	0.018	0
2025-05-06	0.018	0.018	0.018	0.018	0.018	0
2025-05-05	0.018	0.018	0.018	0.018	0.018	0
2025-05-02	0.004	0.004	0.004	0.004	0.018	30,000
2025-05-01	0.003	0.003	0.003	0.003	0.015	0
2025-04-30	0.003	0.003	0.003	0.003	0.015	0
2025-04-29	0.003	0.003	0.003	0.003	0.015	15,984
2025-04-28	0.004	0.004	0.004	0.004	0.018	114,765
2025-04-24	0.004	0.004	0.004	0.004	0.018	0
2025-04-23	0.004	0.004	0.004	0.004	0.018	0
2025-04-22	0.003	0.004	0.003	0.004	0.018	45,357
2025-04-17	0.003	0.003	0.003	0.003	0.015	30,763
2025-04-16	0.004	0.004	0.004	0.004	0.020	94
2025-04-15	0.004	0.004	0.004	0.004	0.020	0
2025-04-14	0.004	0.004	0.004	0.004	0.020	60,000
2025-04-11	0.004	0.004	0.004	0.004	0.020	36,999
2025-04-10	0.003	0.003	0.003	0.003	0.015	267,694
2025-04-09	0.004	0.004	0.003	0.003	0.015	287,656
2025-04-08	0.004	0.004	0.004	0.004	0.020	0
2025-04-07	0.003	0.004	0.003	0.004	0.020	251,999
2025-04-04	0.004	0.004	0.004	0.004	0.020	124
2025-04-03	0.004	0.004	0.004	0.004	0.020	0
2025-04-02	0.004	0.004	0.004	0.004	0.020	0
2025-04-01	0.004	0.004	0.004	0.004	0.020	222,371
2025-03-31	0.004	0.004	0.004	0.004	0.020	0
2025-03-28	0.004	0.004	0.004	0.004	0.020	25,447
2025-03-27	0.004	0.004	0.004	0.004	0.020	0
2025-03-26	0.005	0.005	0.004	0.004	0.020	731,390
2025-03-25	0.005	0.005	0.005	0.005	0.025	79,486
2025-03-24	0.004	0.004	0.004	0.004	0.020	31,872
2025-03-21	0.004	0.005	0.004	0.004	0.020	148,750
2025-03-20	0.004	0.004	0.004	0.004	0.020	7,352
2025-03-19	0.005	0.005	0.004	0.004	0.020	2,955
2025-03-18	0.005	0.005	0.005	0.005	0.025	0
2025-03-17	0.005	0.005	0.005	0.005	0.025	28
2025-03-14	0.005	0.005	0.005	0.005	0.025	0
2025-03-13	0.005	0.005	0.005	0.005	0.025	785
2025-03-12	0.005	0.005	0.005	0.005	0.025	171,661
2025-03-11	0.005	0.005	0.004	0.004	0.020	11,501
2025-03-10	0.005	0.005	0.005	0.005	0.025	196
2025-03-07	0.005	0.005	0.005	0.005	0.025	21,586
2025-03-06	0.004	0.004	0.004	0.004	0.020	210,067
2025-03-05	0.005	0.005	0.005	0.005	0.025	119,863
2025-03-04	0.005	0.005	0.005	0.005	0.025	33,452
2025-03-03	0.005	0.005	0.004	0.004	0.020	86,836
2025-02-28	0.005	0.005	0.005	0.005	0.025	158,955
2025-02-27	0.005	0.005	0.005	0.005	0.023	0

← NewerPage 7 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.