Tennant Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.038	0.038	0.035	0.036	0.036	429,637
2022-12-12	0.037	0.038	0.036	0.038	0.038	1,117,673
2022-12-09	0.037	0.037	0.036	0.036	0.036	653,780
2022-12-08	0.035	0.038	0.034	0.037	0.037	1,891,768
2022-12-07	0.036	0.036	0.034	0.036	0.036	941,852
2022-12-06	0.039	0.039	0.036	0.036	0.036	296,998
2022-12-05	0.040	0.040	0.038	0.038	0.038	721,269
2022-12-02	0.039	0.039	0.037	0.037	0.037	228,576
2022-12-01	0.040	0.041	0.037	0.038	0.038	1,545,350
2022-11-30	0.040	0.040	0.037	0.039	0.039	2,576,671
2022-11-29	0.037	0.040	0.037	0.040	0.040	1,185,258
2022-11-28	0.036	0.039	0.036	0.039	0.039	3,382,518
2022-11-25	0.035	0.035	0.035	0.035	0.035	1,993,071
2022-11-24	0.035	0.036	0.035	0.035	0.035	412,898
2022-11-23	0.034	0.034	0.032	0.033	0.033	1,361,555
2022-11-22	0.035	0.035	0.033	0.033	0.033	2,209,395
2022-11-21	0.038	0.039	0.035	0.035	0.035	2,827,641
2022-11-18	0.035	0.036	0.035	0.036	0.036	234,285
2022-11-17	0.039	0.040	0.035	0.035	0.035	2,418,613
2022-11-16	0.035	0.040	0.035	0.039	0.039	4,974,061
2022-11-15	0.036	0.036	0.035	0.035	0.035	684,152
2022-11-14	0.034	0.038	0.034	0.037	0.037	1,925,838
2022-11-11	0.037	0.037	0.035	0.037	0.037	1,126,359
2022-11-10	0.035	0.037	0.034	0.037	0.037	2,050,576
2022-11-09	0.033	0.036	0.033	0.035	0.035	3,012,478
2022-11-08	0.033	0.034	0.032	0.033	0.033	1,455,241
2022-11-07	0.032	0.033	0.032	0.033	0.033	2,278,083
2022-11-04	0.030	0.032	0.029	0.031	0.031	1,832,238
2022-11-03	0.031	0.031	0.029	0.030	0.030	3,203,881
2022-11-02	0.032	0.033	0.031	0.031	0.031	928,441
2022-11-01	0.032	0.033	0.030	0.030	0.030	2,160,080
2022-10-31	0.033	0.034	0.032	0.032	0.032	2,891,207
2022-10-28	0.037	0.038	0.031	0.032	0.032	17,202,740
2022-10-27	0.031	0.034	0.030	0.030	0.030	3,151,990
2022-10-26	0.030	0.032	0.029	0.031	0.031	2,552,701
2022-10-25	0.027	0.030	0.027	0.030	0.030	2,386,025
2022-10-24	0.030	0.030	0.027	0.027	0.027	1,124,376
2022-10-21	0.028	0.030	0.028	0.030	0.030	599,092
2022-10-20	0.030	0.030	0.027	0.028	0.028	1,050,393
2022-10-19	0.032	0.032	0.029	0.030	0.030	699,451
2022-10-18	0.029	0.032	0.029	0.032	0.032	2,497,138
2022-10-17	0.027	0.028	0.027	0.028	0.028	513,847
2022-10-14	0.028	0.029	0.027	0.027	0.027	2,527,794
2022-10-13	0.030	0.030	0.027	0.027	0.027	3,485,633
2022-10-12	0.030	0.030	0.029	0.029	0.029	1,990,223
2022-10-11	0.031	0.031	0.030	0.030	0.030	600,457
2022-10-10	0.032	0.032	0.031	0.031	0.031	803,383
2022-10-07	0.031	0.031	0.031	0.031	0.031	813,229
2022-10-06	0.032	0.033	0.031	0.032	0.032	2,569,169
2022-10-05	0.033	0.033	0.031	0.031	0.031	953,599
2022-10-04	0.032	0.033	0.032	0.032	0.032	615,158
2022-10-03	0.034	0.035	0.031	0.031	0.031	1,457,412
2022-09-30	0.032	0.035	0.032	0.034	0.034	600,933
2022-09-29	0.033	0.035	0.032	0.032	0.032	1,575,852
2022-09-28	0.033	0.034	0.033	0.033	0.033	938,625
2022-09-27	0.033	0.035	0.032	0.035	0.035	2,547,859
2022-09-26	0.032	0.032	0.031	0.031	0.031	1,416,361
2022-09-23	0.035	0.035	0.032	0.033	0.033	2,322,129
2022-09-21	0.034	0.035	0.033	0.034	0.034	1,556,849
2022-09-20	0.036	0.036	0.035	0.035	0.035	478,265

← NewerPage 16 of 20 · 1,171 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.