Tennant Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	0.037	0.037	0.036	0.037	0.037	2,028,354
2023-12-08	0.036	0.036	0.036	0.036	0.036	785,580
2023-12-07	0.037	0.037	0.036	0.036	0.036	1,763,329
2023-12-06	0.034	0.037	0.034	0.037	0.037	2,425,561
2023-12-05	0.036	0.036	0.035	0.035	0.035	2,184,355
2023-12-04	0.035	0.037	0.034	0.035	0.035	8,735,698
2023-12-01	0.033	0.034	0.033	0.034	0.034	789,977
2023-11-30	0.033	0.033	0.031	0.033	0.033	1,184,487
2023-11-29	0.033	0.034	0.031	0.032	0.032	4,412,511
2023-11-28	0.035	0.035	0.034	0.034	0.034	708,339
2023-11-27	0.033	0.035	0.033	0.035	0.035	1,891,144
2023-11-24	0.035	0.035	0.034	0.034	0.034	940,034
2023-11-23	0.036	0.036	0.034	0.034	0.034	1,359,138
2023-11-22	0.035	0.036	0.033	0.036	0.036	8,189,186
2023-11-21	0.032	0.035	0.030	0.034	0.034	4,442,258
2023-11-20	0.030	0.031	0.030	0.031	0.031	2,950,111
2023-11-17	0.032	0.034	0.030	0.030	0.030	2,739,368
2023-11-16	0.032	0.032	0.029	0.032	0.032	3,894,111
2023-11-15	0.032	0.033	0.030	0.032	0.032	11,548,190
2023-11-14	0.029	0.029	0.029	0.029	0.029	694,358
2023-11-13	0.027	0.028	0.027	0.028	0.028	843,692
2023-11-10	0.026	0.028	0.026	0.028	0.028	1,413,595
2023-11-09	0.025	0.025	0.023	0.023	0.023	621,048
2023-11-08	0.024	0.024	0.024	0.024	0.024	281,951
2023-11-07	0.027	0.027	0.024	0.024	0.024	623,991
2023-11-06	0.026	0.027	0.025	0.027	0.027	941,997
2023-11-03	0.025	0.026	0.025	0.026	0.026	196,000
2023-11-02	0.024	0.025	0.024	0.025	0.025	139,309
2023-11-01	0.027	0.027	0.024	0.024	0.024	1,282,143
2023-10-31	0.029	0.029	0.025	0.027	0.027	3,993,243
2023-10-30	0.029	0.029	0.029	0.029	0.029	18,000
2023-10-27	0.026	0.028	0.026	0.028	0.028	1,717,317
2023-10-26	0.026	0.027	0.026	0.026	0.026	154,191
2023-10-25	0.026	0.026	0.025	0.026	0.026	629,926
2023-10-24	0.027	0.027	0.026	0.026	0.026	364,555
2023-10-23	0.027	0.027	0.026	0.026	0.026	2,399,701
2023-10-20	0.028	0.028	0.027	0.027	0.027	2,072,792
2023-10-19	0.028	0.029	0.028	0.028	0.028	29,010
2023-10-17	0.028	0.028	0.028	0.028	0.028	32,000
2023-10-16	0.028	0.028	0.027	0.027	0.027	192,398
2023-10-11	0.028	0.028	0.028	0.028	0.028	75,958
2023-10-10	0.028	0.030	0.028	0.028	0.028	141,892
2023-10-09	0.028	0.029	0.028	0.028	0.028	554,627
2023-10-06	0.029	0.029	0.027	0.027	0.027	653,344
2023-10-05	0.029	0.029	0.029	0.029	0.029	341,771
2023-10-04	0.029	0.030	0.028	0.029	0.029	1,384,584
2023-10-03	0.029	0.029	0.029	0.029	0.029	100,000
2023-10-02	0.031	0.031	0.031	0.031	0.031	79,000
2023-09-29	0.031	0.031	0.031	0.031	0.031	294,900
2023-09-28	0.029	0.029	0.029	0.029	0.029	400,000
2023-09-27	0.029	0.032	0.028	0.031	0.031	1,976,002
2023-09-26	0.030	0.031	0.028	0.028	0.028	893,804
2023-09-25	0.030	0.030	0.030	0.030	0.030	100,000
2023-09-22	0.031	0.031	0.030	0.030	0.030	1,621,583
2023-09-21	0.032	0.032	0.032	0.032	0.032	226,000
2023-09-20	0.032	0.032	0.032	0.032	0.032	694,025
2023-09-19	0.032	0.032	0.032	0.032	0.032	31,250
2023-09-18	0.035	0.035	0.034	0.034	0.034	1,357,399
2023-09-15	0.034	0.035	0.034	0.035	0.035	875,822
2023-09-14	0.035	0.035	0.034	0.034	0.034	1,149,274

← NewerPage 12 of 20 · 1,172 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.