Terra Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.029	0.029	0.025	0.028	0.028	2,321,783
2025-05-23	0.029	0.029	0.028	0.028	0.028	1,038,494
2025-05-22	0.030	0.030	0.028	0.028	0.028	399,579
2025-05-21	0.029	0.030	0.029	0.030	0.030	394,596
2025-05-20	0.027	0.027	0.027	0.027	0.027	400,000
2025-05-19	0.031	0.031	0.027	0.030	0.030	646,336
2025-05-16	0.030	0.032	0.030	0.030	0.030	1,038,214
2025-05-15	0.028	0.028	0.027	0.028	0.028	623,612
2025-05-14	0.027	0.029	0.027	0.028	0.028	1,240,035
2025-05-13	0.029	0.029	0.026	0.027	0.027	195,000
2025-05-12	0.028	0.029	0.027	0.027	0.027	759,548
2025-05-09	0.028	0.028	0.025	0.027	0.027	95,175
2025-05-08	0.025	0.027	0.025	0.027	0.027	71,274
2025-05-07	0.024	0.024	0.024	0.024	0.024	155,569
2025-05-06	0.025	0.025	0.024	0.024	0.024	106,843
2025-05-05	0.024	0.025	0.024	0.025	0.025	272,015
2025-05-02	0.026	0.026	0.021	0.022	0.022	2,401,466
2025-05-01	0.028	0.028	0.026	0.026	0.026	1,441,860
2025-04-30	0.029	0.029	0.028	0.028	0.028	1,463,065
2025-04-29	0.030	0.030	0.029	0.029	0.029	107,960
2025-04-28	0.030	0.031	0.029	0.029	0.029	1,150,386
2025-04-24	0.029	0.029	0.028	0.029	0.029	568,542
2025-04-23	0.028	0.029	0.028	0.029	0.029	1,565,723
2025-04-22	0.029	0.030	0.026	0.026	0.026	1,750,213
2025-04-17	0.030	0.032	0.029	0.029	0.029	1,287,042
2025-04-16	0.028	0.030	0.028	0.030	0.030	528,390
2025-04-15	0.030	0.030	0.028	0.028	0.028	470,339
2025-04-14	0.030	0.030	0.029	0.029	0.029	4,348,741
2025-04-11	0.030	0.030	0.028	0.029	0.029	2,256,001
2025-04-10	0.028	0.033	0.027	0.030	0.030	4,769,875
2025-04-09	0.029	0.029	0.027	0.028	0.028	2,062,527
2025-04-08	0.022	0.031	0.022	0.028	0.028	6,093,081
2025-04-07	0.020	0.020	0.018	0.020	0.020	1,579,181
2025-04-04	0.019	0.024	0.019	0.021	0.021	5,229,552
2025-04-03	0.019	0.019	0.018	0.018	0.018	1,142,093
2025-04-02	0.019	0.019	0.018	0.019	0.019	608,856
2025-04-01	0.018	0.018	0.018	0.018	0.018	30,885
2025-03-31	0.019	0.019	0.018	0.018	0.018	471,580
2025-03-28	0.022	0.022	0.020	0.020	0.020	113,047
2025-03-27	0.020	0.020	0.020	0.020	0.020	243,333
2025-03-26	0.022	0.023	0.020	0.020	0.020	668,175
2025-03-25	0.023	0.023	0.021	0.023	0.023	523,684
2025-03-24	0.027	0.029	0.022	0.022	0.022	5,915,775
2025-03-21	0.020	0.020	0.020	0.020	0.020	0
2025-03-20	0.020	0.020	0.020	0.020	0.020	0
2025-03-19	0.019	0.020	0.019	0.020	0.020	212,874
2025-03-18	0.020	0.020	0.018	0.019	0.019	2,256,514
2025-03-17	0.022	0.022	0.021	0.021	0.021	76,427
2025-03-14	0.021	0.021	0.019	0.019	0.019	294,446
2025-03-13	0.020	0.020	0.020	0.020	0.020	100,000
2025-03-12	0.022	0.022	0.020	0.020	0.020	293,431
2025-03-11	0.022	0.022	0.022	0.022	0.022	21,238
2025-03-10	0.022	0.022	0.020	0.022	0.022	216,654
2025-03-07	0.021	0.022	0.021	0.022	0.022	222,792
2025-03-06	0.024	0.024	0.019	0.021	0.021	1,267,611
2025-03-05	0.024	0.025	0.024	0.024	0.024	314,670
2025-03-04	0.025	0.026	0.024	0.024	0.024	1,423,777
2025-03-03	0.028	0.028	0.025	0.025	0.025	385,705
2025-02-28	0.029	0.029	0.028	0.028	0.028	102,987
2025-02-27	0.030	0.030	0.027	0.027	0.027	157,410

← NewerPage 7 of 16 · 958 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.