TG Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.400	0.425	0.390	0.395	0.395	2,390,403
2023-12-14	0.395	0.440	0.380	0.390	0.390	5,008,427
2023-12-13	0.440	0.465	0.360	0.380	0.380	7,029,324
2023-12-12	0.600	0.600	0.425	0.445	0.445	10,287,933
2023-12-11	0.760	0.810	0.715	0.730	0.730	1,171,893
2023-12-08	0.690	0.790	0.680	0.770	0.770	1,777,841
2023-12-07	0.690	0.720	0.640	0.680	0.680	1,820,496
2023-12-06	0.695	0.735	0.675	0.685	0.685	1,306,932
2023-12-05	0.750	0.755	0.685	0.700	0.700	2,236,327
2023-12-04	0.755	0.805	0.740	0.765	0.765	1,445,534
2023-12-01	0.810	0.810	0.760	0.780	0.780	1,791,566
2023-11-30	0.885	0.925	0.795	0.825	0.825	1,229,174
2023-11-29	0.820	0.940	0.810	0.900	0.900	1,153,596
2023-11-28	0.900	0.910	0.815	0.840	0.840	968,201
2023-11-27	0.875	0.985	0.830	0.865	0.865	2,412,357
2023-11-24	1.010	1.010	1.010	1.010	1.010	0
2023-11-23	1.010	1.010	1.010	1.010	1.010	0
2023-11-22	0.920	1.040	0.865	1.010	1.010	1,652,214
2023-11-21	0.910	0.940	0.830	0.885	0.885	845,220
2023-11-20	0.785	0.950	0.755	0.920	0.920	3,001,014
2023-11-17	0.830	0.835	0.670	0.740	0.740	2,798,840
2023-11-16	0.880	0.900	0.810	0.830	0.830	2,014,466
2023-11-15	1.025	1.025	0.890	0.925	0.925	2,251,353
2023-11-14	1.105	1.120	0.995	1.000	1.000	1,556,099
2023-11-13	1.035	1.165	0.990	1.080	1.080	4,575,170
2023-11-10	0.935	0.995	0.865	0.890	0.890	3,106,023
2023-11-09	1.165	1.300	0.830	0.865	0.865	9,349,127
2023-11-08	0.820	1.230	0.800	1.100	1.100	8,362,477
2023-11-07	0.670	0.845	0.660	0.785	0.785	7,661,717
2023-11-06	0.525	0.725	0.525	0.695	0.695	12,388,580
2023-11-03	0.445	0.520	0.430	0.495	0.495	8,844,612
2023-11-02	0.505	0.540	0.410	0.425	0.425	9,364,207
2023-11-01	0.320	0.500	0.320	0.480	0.480	16,944,819
2023-10-31	0.405	0.425	0.315	0.330	0.330	15,209,115
2023-10-30	0.170	0.370	0.155	0.370	0.370	25,458,548
2023-10-27	0.098	0.110	0.096	0.105	0.105	403,612
2023-10-26	0.100	0.105	0.100	0.105	0.105	167,601
2023-10-25	0.099	0.105	0.097	0.097	0.097	30,500
2023-10-24	0.099	0.099	0.099	0.099	0.099	7,500
2023-10-23	0.099	0.099	0.099	0.099	0.099	150,300
2023-10-20	0.098	0.099	0.098	0.099	0.099	60,000
2023-10-19	0.091	0.098	0.089	0.098	0.098	125,832
2023-10-18	0.093	0.093	0.093	0.093	0.093	5,851
2023-10-17	0.092	0.092	0.092	0.092	0.092	0
2023-10-16	0.092	0.092	0.092	0.092	0.092	0
2023-10-13	0.090	0.092	0.090	0.092	0.092	65,233
2023-10-12	0.090	0.090	0.090	0.090	0.090	120,000
2023-10-11	0.094	0.094	0.093	0.093	0.093	32,266
2023-10-10	0.095	0.095	0.095	0.095	0.095	45,411
2023-10-09	0.098	0.098	0.098	0.098	0.098	0
2023-10-06	0.098	0.098	0.098	0.098	0.098	0
2023-10-05	0.093	0.098	0.093	0.098	0.098	40,892
2023-10-04	0.097	0.097	0.093	0.093	0.093	43,653
2023-10-03	0.098	0.098	0.095	0.095	0.095	76,576
2023-10-02	0.094	0.100	0.094	0.100	0.100	378,242
2023-09-29	0.094	0.094	0.094	0.094	0.094	23,009
2023-09-28	0.092	0.092	0.090	0.090	0.090	65,000
2023-09-27	0.093	0.094	0.093	0.094	0.094	5,000
2023-09-26	0.090	0.090	0.086	0.090	0.090	174,501
2023-09-25	0.095	0.095	0.090	0.090	0.090	4,397

← NewerPage 13 of 19 · 1,117 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.