Tribeca Global Natural Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.555 | 1.555 | 1.510 | 1.510 | 1.389 | 47,683 |
| 2024-08-30 | 1.490 | 1.555 | 1.485 | 1.555 | 1.430 | 294,723 |
| 2024-08-29 | 1.505 | 1.525 | 1.480 | 1.480 | 1.361 | 192,335 |
| 2024-08-28 | 1.475 | 1.520 | 1.475 | 1.505 | 1.384 | 184,307 |
| 2024-08-27 | 1.440 | 1.480 | 1.440 | 1.470 | 1.352 | 107,181 |
| 2024-08-26 | 1.425 | 1.470 | 1.425 | 1.450 | 1.334 | 298,347 |
| 2024-08-23 | 1.420 | 1.430 | 1.405 | 1.405 | 1.292 | 57,586 |
| 2024-08-22 | 1.425 | 1.425 | 1.410 | 1.410 | 1.297 | 106,170 |
| 2024-08-21 | 1.425 | 1.425 | 1.400 | 1.400 | 1.288 | 136,961 |
| 2024-08-20 | 1.410 | 1.445 | 1.410 | 1.430 | 1.315 | 164,437 |
| 2024-08-19 | 1.405 | 1.410 | 1.385 | 1.400 | 1.288 | 52,435 |
| 2024-08-16 | 1.435 | 1.435 | 1.395 | 1.400 | 1.288 | 202,081 |
| 2024-08-15 | 1.400 | 1.405 | 1.385 | 1.400 | 1.288 | 131,954 |
| 2024-08-14 | 1.380 | 1.430 | 1.380 | 1.430 | 1.315 | 125,734 |
| 2024-08-13 | 1.370 | 1.385 | 1.370 | 1.380 | 1.269 | 70,819 |
| 2024-08-12 | 1.390 | 1.390 | 1.350 | 1.360 | 1.251 | 274,473 |
| 2024-08-09 | 1.400 | 1.405 | 1.390 | 1.390 | 1.278 | 373,072 |
| 2024-08-08 | 1.400 | 1.405 | 1.390 | 1.400 | 1.288 | 55,219 |
| 2024-08-07 | 1.405 | 1.405 | 1.380 | 1.400 | 1.288 | 151,565 |
| 2024-08-06 | 1.425 | 1.450 | 1.375 | 1.400 | 1.288 | 553,246 |
| 2024-08-05 | 1.480 | 1.500 | 1.450 | 1.455 | 1.338 | 48,033 |
| 2024-08-02 | 1.520 | 1.535 | 1.480 | 1.500 | 1.380 | 276,809 |
| 2024-08-01 | 1.550 | 1.550 | 1.520 | 1.520 | 1.398 | 157,998 |
| 2024-07-31 | 1.550 | 1.560 | 1.548 | 1.560 | 1.435 | 21,354 |
| 2024-07-30 | 1.555 | 1.570 | 1.530 | 1.540 | 1.416 | 176,481 |
| 2024-07-29 | 1.585 | 1.605 | 1.555 | 1.555 | 1.430 | 56,552 |
| 2024-07-26 | 1.550 | 1.600 | 1.550 | 1.600 | 1.471 | 186,897 |
| 2024-07-25 | 1.560 | 1.560 | 1.520 | 1.545 | 1.421 | 154,127 |
| 2024-07-24 | 1.525 | 1.570 | 1.520 | 1.560 | 1.435 | 52,066 |
| 2024-07-23 | 1.490 | 1.545 | 1.490 | 1.515 | 1.393 | 126,033 |
| 2024-07-22 | 1.515 | 1.515 | 1.485 | 1.485 | 1.366 | 229,764 |
| 2024-07-19 | 1.555 | 1.555 | 1.515 | 1.515 | 1.393 | 233,607 |
| 2024-07-18 | 1.570 | 1.570 | 1.555 | 1.560 | 1.435 | 67,925 |
| 2024-07-17 | 1.585 | 1.590 | 1.575 | 1.575 | 1.448 | 149,642 |
| 2024-07-16 | 1.580 | 1.590 | 1.580 | 1.585 | 1.458 | 58,937 |
| 2024-07-15 | 1.570 | 1.585 | 1.565 | 1.580 | 1.453 | 102,126 |
| 2024-07-12 | 1.575 | 1.580 | 1.565 | 1.575 | 1.448 | 163,124 |
| 2024-07-11 | 1.580 | 1.590 | 1.565 | 1.580 | 1.453 | 130,059 |
| 2024-07-10 | 1.560 | 1.570 | 1.550 | 1.550 | 1.425 | 101,685 |
| 2024-07-09 | 1.560 | 1.560 | 1.560 | 1.560 | 1.435 | 24,373 |
| 2024-07-08 | 1.555 | 1.585 | 1.555 | 1.560 | 1.435 | 194,917 |
| 2024-07-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.462 | 32,575 |
| 2024-07-04 | 1.555 | 1.600 | 1.555 | 1.600 | 1.471 | 139,350 |
| 2024-07-03 | 1.570 | 1.570 | 1.535 | 1.565 | 1.439 | 125,838 |
| 2024-07-02 | 1.550 | 1.550 | 1.520 | 1.550 | 1.425 | 82,458 |
| 2024-07-01 | 1.535 | 1.585 | 1.530 | 1.550 | 1.425 | 57,035 |
| 2024-06-28 | 1.550 | 1.595 | 1.530 | 1.580 | 1.453 | 122,221 |
| 2024-06-27 | 1.525 | 1.550 | 1.525 | 1.525 | 1.403 | 48,815 |
| 2024-06-26 | 1.575 | 1.575 | 1.520 | 1.550 | 1.425 | 159,298 |
| 2024-06-25 | 1.565 | 1.590 | 1.560 | 1.590 | 1.462 | 104,579 |
| 2024-06-24 | 1.530 | 1.580 | 1.530 | 1.580 | 1.453 | 68,142 |
| 2024-06-21 | 1.540 | 1.545 | 1.530 | 1.530 | 1.407 | 65,237 |
| 2024-06-20 | 1.560 | 1.560 | 1.515 | 1.540 | 1.416 | 167,273 |
| 2024-06-19 | 1.540 | 1.560 | 1.530 | 1.540 | 1.416 | 108,429 |
| 2024-06-18 | 1.570 | 1.570 | 1.535 | 1.540 | 1.416 | 68,635 |
| 2024-06-17 | 1.575 | 1.575 | 1.545 | 1.570 | 1.444 | 92,798 |
| 2024-06-14 | 1.555 | 1.575 | 1.550 | 1.550 | 1.425 | 158,930 |
| 2024-06-13 | 1.590 | 1.590 | 1.560 | 1.585 | 1.458 | 39,850 |
| 2024-06-12 | 1.605 | 1.605 | 1.565 | 1.565 | 1.439 | 242,865 |
| 2024-06-11 | 1.640 | 1.655 | 1.610 | 1.610 | 1.481 | 257,548 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1000 AUD |
| 2026-03-05 | 0.0500 AUD |
| 2025-09-02 | 0.0500 AUD |
| 2023-09-07 | 0.0500 AUD |
| 2023-04-19 | 0.1250 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.