Tennant Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	0.038	0.039	0.035	0.035	0.035	7,267,294
2022-09-16	0.038	0.039	0.038	0.039	0.039	1,408,033
2022-09-15	0.040	0.040	0.036	0.038	0.038	9,408,383
2022-09-14	0.040	0.040	0.040	0.040	0.040	2,897,659
2022-09-13	0.042	0.042	0.041	0.042	0.042	4,753,591
2022-09-12	0.042	0.042	0.041	0.041	0.041	5,023,183
2022-09-09	0.042	0.044	0.042	0.042	0.042	6,052,957
2022-09-08	0.044	0.044	0.041	0.042	0.042	19,957,051
2022-09-07	0.050	0.051	0.042	0.042	0.042	79,509,047
2022-09-06	0.039	0.040	0.038	0.040	0.040	980,436
2022-09-05	0.039	0.040	0.038	0.038	0.038	1,220,349
2022-09-02	0.042	0.042	0.039	0.039	0.039	2,150,006
2022-09-01	0.041	0.042	0.040	0.041	0.041	1,562,194
2022-08-31	0.042	0.043	0.042	0.042	0.042	2,085,655
2022-08-30	0.041	0.043	0.041	0.043	0.043	573,050
2022-08-29	0.042	0.043	0.041	0.041	0.041	7,471,473
2022-08-26	0.043	0.044	0.042	0.043	0.043	4,428,927
2022-08-25	0.046	0.046	0.042	0.042	0.042	9,173,937
2022-08-24	0.044	0.044	0.041	0.043	0.043	4,338,296
2022-08-23	0.040	0.044	0.039	0.044	0.044	9,652,957
2022-08-22	0.043	0.043	0.040	0.041	0.041	13,069,030
2022-08-19	0.046	0.048	0.043	0.044	0.044	20,618,590
2022-08-18	0.047	0.047	0.043	0.046	0.046	31,138,811
2022-08-17	0.055	0.057	0.044	0.049	0.049	144,308,500
2022-08-12	0.037	0.040	0.036	0.039	0.039	1,688,692
2022-08-11	0.031	0.037	0.031	0.037	0.037	2,122,058
2022-08-10	0.033	0.034	0.032	0.034	0.034	542,807
2022-08-09	0.033	0.036	0.033	0.033	0.033	1,222,787
2022-08-08	0.031	0.033	0.031	0.033	0.033	146,597
2022-08-05	0.032	0.033	0.031	0.032	0.032	1,304,249
2022-08-04	0.032	0.032	0.031	0.032	0.032	323,625
2022-08-03	0.028	0.030	0.028	0.030	0.030	195,800
2022-08-02	0.030	0.030	0.027	0.027	0.027	250,369
2022-08-01	0.030	0.030	0.028	0.030	0.030	1,078,532
2022-07-29	0.030	0.031	0.030	0.030	0.030	304,481
2022-07-28	0.030	0.030	0.028	0.028	0.028	82,082
2022-07-27	0.030	0.030	0.027	0.027	0.027	532,000
2022-07-26	0.030	0.030	0.029	0.030	0.030	332,680
2022-07-25	0.031	0.031	0.030	0.030	0.030	175,375
2022-07-22	0.031	0.031	0.031	0.031	0.031	5,136
2022-07-21	0.029	0.033	0.029	0.031	0.031	685,356
2022-07-20	0.029	0.029	0.029	0.029	0.029	269,313
2022-07-19	0.031	0.032	0.031	0.032	0.032	15,670
2022-07-18	0.030	0.031	0.030	0.031	0.031	180,000
2022-07-14	0.029	0.030	0.029	0.030	0.030	36,911
2022-07-13	0.030	0.030	0.029	0.029	0.029	1,258,528
2022-07-12	0.029	0.030	0.028	0.028	0.028	438,738
2022-07-11	0.028	0.029	0.028	0.029	0.029	873,308
2022-07-08	0.028	0.030	0.028	0.030	0.030	944,749
2022-07-07	0.028	0.030	0.026	0.026	0.026	792,667
2022-07-06	0.033	0.033	0.028	0.028	0.028	2,291,858
2022-07-05	0.027	0.030	0.027	0.030	0.030	600,555
2022-07-04	0.026	0.027	0.025	0.027	0.027	741,417
2022-07-01	0.026	0.026	0.026	0.026	0.026	16,271
2022-06-30	0.027	0.028	0.026	0.026	0.026	1,535,217
2022-06-29	0.027	0.027	0.025	0.026	0.026	1,728,068
2022-06-28	0.026	0.027	0.026	0.027	0.027	656,961
2022-06-27	0.027	0.028	0.025	0.025	0.025	1,463,367
2022-06-24	0.026	0.026	0.025	0.025	0.025	452,117
2022-06-23	0.027	0.028	0.027	0.027	0.027	1,511,710

← NewerPage 17 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.