Tennant Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.027	0.028	0.027	0.027	0.027	1,442,137
2023-03-16	0.029	0.029	0.027	0.027	0.027	1,902,199
2023-03-15	0.028	0.029	0.028	0.029	0.029	1,646,980
2023-03-14	0.029	0.030	0.027	0.027	0.027	8,877,708
2023-03-13	0.029	0.030	0.028	0.029	0.029	6,520,257
2023-03-10	0.032	0.032	0.029	0.029	0.029	1,922,740
2023-03-09	0.032	0.033	0.031	0.031	0.031	986,177
2023-03-08	0.033	0.033	0.032	0.032	0.032	2,979,612
2023-03-07	0.034	0.035	0.032	0.032	0.032	8,406,550
2023-03-06	0.033	0.034	0.032	0.032	0.032	2,914,105
2023-03-03	0.031	0.033	0.031	0.033	0.033	6,097,129
2023-03-02	0.031	0.031	0.030	0.031	0.031	728,651
2023-03-01	0.031	0.031	0.030	0.031	0.031	1,380,850
2023-02-28	0.033	0.033	0.030	0.030	0.030	8,772,913
2023-02-27	0.034	0.034	0.032	0.032	0.032	5,114,112
2023-02-24	0.032	0.035	0.032	0.033	0.033	4,928,621
2023-02-23	0.034	0.034	0.031	0.032	0.032	8,959,993
2023-02-22	0.033	0.034	0.032	0.034	0.034	9,589,901
2023-02-21	0.037	0.038	0.034	0.034	0.034	14,847,020
2023-02-20	0.037	0.038	0.037	0.038	0.038	1,889,361
2023-02-17	0.038	0.038	0.037	0.037	0.037	1,169,630
2023-02-16	0.038	0.039	0.037	0.038	0.038	4,820,766
2023-02-15	0.038	0.038	0.037	0.037	0.037	13,342,660
2023-02-10	0.040	0.042	0.039	0.039	0.039	10,365,290
2023-02-09	0.042	0.043	0.039	0.039	0.039	18,141,150
2023-02-08	0.047	0.049	0.040	0.040	0.040	93,466,492
2023-02-03	0.034	0.034	0.034	0.034	0.034	785,383
2023-02-02	0.035	0.035	0.034	0.034	0.034	260,023
2023-02-01	0.034	0.035	0.033	0.034	0.034	2,216,619
2023-01-31	0.035	0.035	0.034	0.034	0.034	476,726
2023-01-30	0.036	0.036	0.033	0.034	0.034	1,444,982
2023-01-27	0.036	0.036	0.035	0.035	0.035	375,082
2023-01-25	0.035	0.035	0.035	0.035	0.035	627,375
2023-01-24	0.035	0.037	0.035	0.036	0.036	706,810
2023-01-23	0.037	0.037	0.035	0.035	0.035	748,514
2023-01-20	0.036	0.037	0.036	0.037	0.037	1,089,426
2023-01-19	0.035	0.035	0.034	0.034	0.034	899,025
2023-01-18	0.035	0.035	0.032	0.034	0.034	368,351
2023-01-17	0.033	0.035	0.033	0.035	0.035	146,275
2023-01-16	0.032	0.034	0.032	0.033	0.033	1,230,160
2023-01-13	0.032	0.033	0.031	0.032	0.032	721,125
2023-01-12	0.032	0.033	0.031	0.031	0.031	162,705
2023-01-11	0.034	0.034	0.033	0.033	0.033	83,053
2023-01-10	0.033	0.033	0.033	0.033	0.033	323,123
2023-01-09	0.032	0.032	0.031	0.031	0.031	354,794
2023-01-06	0.033	0.033	0.030	0.030	0.030	414,430
2023-01-05	0.031	0.032	0.031	0.032	0.032	96,665
2023-01-04	0.030	0.031	0.029	0.030	0.030	1,063,998
2023-01-03	0.031	0.031	0.030	0.030	0.030	562,032
2022-12-30	0.031	0.031	0.031	0.031	0.031	202,705
2022-12-29	0.032	0.032	0.031	0.031	0.031	54,427
2022-12-28	0.033	0.033	0.032	0.032	0.032	1,083,885
2022-12-23	0.034	0.034	0.032	0.033	0.033	597,819
2022-12-22	0.034	0.035	0.033	0.033	0.033	1,133,380
2022-12-21	0.033	0.033	0.032	0.032	0.032	87,850
2022-12-20	0.032	0.032	0.032	0.032	0.032	126,369
2022-12-19	0.033	0.033	0.032	0.032	0.032	1,661,944
2022-12-16	0.034	0.034	0.032	0.034	0.034	1,662,232
2022-12-15	0.037	0.037	0.034	0.034	0.034	957,000
2022-12-14	0.038	0.038	0.036	0.037	0.037	2,241,318

← NewerPage 15 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.