ASX - Delayed Quote AUD
Anson Resources Limited (ASN.AX)
0.0500
-0.0040
(-7.41%)
At close: 4:10:41 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 10, 2025 | 0.0520 | 0.0520 | 0.0495 | 0.0500 | 0.0500 | 1,195,289 |
Jun 6, 2025 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 490,780 |
Jun 5, 2025 | 0.0550 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 415,966 |
Jun 4, 2025 | 0.0485 | 0.0550 | 0.0480 | 0.0540 | 0.0540 | 1,939,921 |
Jun 3, 2025 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 2,609,490 |
Jun 2, 2025 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 612,388 |
May 30, 2025 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 882,971 |
May 29, 2025 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 694,492 |
May 28, 2025 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 1,257,078 |
May 27, 2025 | 0.0510 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 2,521,562 |
May 26, 2025 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 3,342,356 |
May 23, 2025 | 0.0530 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 5,289,853 |
May 22, 2025 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 587,838 |
May 21, 2025 | 0.0520 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 150,398 |
May 20, 2025 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 289,644 |
May 19, 2025 | 0.0540 | 0.0550 | 0.0510 | 0.0540 | 0.0540 | 2,561,327 |
May 16, 2025 | 0.0540 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 1,169,447 |
May 15, 2025 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 861,665 |
May 14, 2025 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 758,376 |
May 13, 2025 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 898,546 |
May 12, 2025 | 0.0540 | 0.0555 | 0.0530 | 0.0530 | 0.0530 | 1,611,423 |
May 9, 2025 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 505,890 |
May 8, 2025 | 0.0550 | 0.0550 | 0.0525 | 0.0540 | 0.0540 | 875,780 |
May 7, 2025 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 461,120 |
May 6, 2025 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 203,390 |
May 5, 2025 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 390,010 |
May 2, 2025 | 0.0560 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 638,665 |
May 1, 2025 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 257,840 |
Apr 30, 2025 | 0.0560 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 189,456 |
Apr 29, 2025 | 0.0545 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 2,597,918 |
Apr 28, 2025 | 0.0560 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 1,395,341 |
Apr 24, 2025 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 310,819 |
Apr 23, 2025 | 0.0560 | 0.0560 | 0.0535 | 0.0550 | 0.0550 | 726,845 |
Apr 22, 2025 | 0.0580 | 0.0590 | 0.0540 | 0.0540 | 0.0540 | 2,421,913 |
Apr 17, 2025 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 1,707,663 |
Apr 16, 2025 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 335,579 |
Apr 15, 2025 | 0.0560 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 706,476 |
Apr 14, 2025 | 0.0550 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 656,468 |
Apr 11, 2025 | 0.0600 | 0.0610 | 0.0540 | 0.0550 | 0.0550 | 3,465,722 |
Apr 10, 2025 | 0.0620 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 971,696 |
Apr 9, 2025 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 924,963 |
Apr 8, 2025 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 1,190,056 |
Apr 7, 2025 | 0.0600 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 1,719,967 |
Apr 4, 2025 | 0.0600 | 0.0630 | 0.0580 | 0.0620 | 0.0620 | 931,051 |
Apr 3, 2025 | 0.0600 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 510,143 |
Apr 2, 2025 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 969,441 |
Apr 1, 2025 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 372,442 |
Mar 31, 2025 | 0.0610 | 0.0610 | 0.0575 | 0.0590 | 0.0590 | 1,452,717 |
Mar 28, 2025 | 0.0640 | 0.0640 | 0.0615 | 0.0620 | 0.0620 | 1,489,670 |
Mar 27, 2025 | 0.0630 | 0.0660 | 0.0615 | 0.0640 | 0.0640 | 2,636,293 |
Mar 26, 2025 | 0.0580 | 0.0630 | 0.0580 | 0.0610 | 0.0610 | 3,286,886 |
Mar 25, 2025 | 0.0540 | 0.0575 | 0.0530 | 0.0570 | 0.0570 | 2,644,758 |
Mar 24, 2025 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 293,930 |
Mar 21, 2025 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,590,808 |
Mar 20, 2025 | 0.0510 | 0.0520 | 0.0505 | 0.0520 | 0.0520 | 560,307 |
Mar 19, 2025 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 224,610 |
Mar 18, 2025 | 0.0540 | 0.0540 | 0.0505 | 0.0520 | 0.0520 | 1,317,083 |
Mar 17, 2025 | 0.0540 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 702,827 |
Mar 14, 2025 | 0.0540 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 3,121,632 |
Mar 13, 2025 | 0.0590 | 0.0590 | 0.0530 | 0.0530 | 0.0530 | 600,529 |
Mar 12, 2025 | 0.0540 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 1,477,697 |
Mar 11, 2025 | 0.0570 | 0.0570 | 0.0545 | 0.0550 | 0.0550 | 1,192,258 |
Mar 10, 2025 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 1,007,884 |
Mar 7, 2025 | 0.0570 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 889,004 |
Mar 6, 2025 | 0.0600 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 912,008 |
Mar 5, 2025 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 131,687 |
Mar 4, 2025 | 0.0610 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 713,195 |
Mar 3, 2025 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 636,879 |
Feb 28, 2025 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 1,450,306 |
Feb 27, 2025 | 0.0570 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 942,763 |
Feb 26, 2025 | 0.0620 | 0.0620 | 0.0570 | 0.0570 | 0.0570 | 4,811,396 |
Feb 25, 2025 | 0.0620 | 0.0650 | 0.0610 | 0.0630 | 0.0630 | 1,097,622 |
Feb 24, 2025 | 0.0630 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 454,554 |
Feb 21, 2025 | 0.0630 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 265,906 |
Feb 20, 2025 | 0.0660 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 850,737 |
Feb 19, 2025 | 0.0650 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 1,938,769 |
Feb 18, 2025 | 0.0650 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 163,395 |
Feb 17, 2025 | 0.0660 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 1,447,943 |
Feb 14, 2025 | 0.0620 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 1,379,568 |
Feb 13, 2025 | 0.0650 | 0.0660 | 0.0610 | 0.0610 | 0.0610 | 1,925,028 |
Feb 12, 2025 | 0.0660 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 849,930 |
Feb 11, 2025 | 0.0620 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | 832,687 |
Feb 10, 2025 | 0.0630 | 0.0660 | 0.0620 | 0.0630 | 0.0630 | 983,454 |
Feb 7, 2025 | 0.0620 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 994,203 |
Feb 6, 2025 | 0.0610 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 430,734 |
Feb 5, 2025 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 671,081 |
Feb 4, 2025 | 0.0580 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 1,052,069 |
Feb 3, 2025 | 0.0600 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 2,073,251 |
Jan 31, 2025 | 0.0620 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 990,799 |
Jan 30, 2025 | 0.0620 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 452,585 |
Jan 29, 2025 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 383,989 |
Jan 28, 2025 | 0.0630 | 0.0630 | 0.0590 | 0.0620 | 0.0620 | 1,740,138 |
Jan 24, 2025 | 0.0650 | 0.0690 | 0.0610 | 0.0630 | 0.0630 | 3,361,878 |
Jan 23, 2025 | 0.0620 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 1,128,298 |
Jan 22, 2025 | 0.0650 | 0.0650 | 0.0600 | 0.0610 | 0.0610 | 3,586,328 |
Jan 21, 2025 | 0.0680 | 0.0680 | 0.0630 | 0.0640 | 0.0640 | 3,806,899 |
Jan 20, 2025 | 0.0680 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 749,661 |
Jan 17, 2025 | 0.0680 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 292,238 |
Jan 16, 2025 | 0.0690 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 1,140,642 |
Jan 15, 2025 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 766,298 |
Jan 14, 2025 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 258,141 |
Jan 13, 2025 | 0.0640 | 0.0690 | 0.0620 | 0.0680 | 0.0680 | 1,389,093 |
Jan 10, 2025 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 239,472 |
Jan 9, 2025 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 1,447,819 |
Jan 8, 2025 | 0.0670 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 297,231 |
Jan 7, 2025 | 0.0680 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 270,801 |
Jan 6, 2025 | 0.0690 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 1,870,901 |
Jan 3, 2025 | 0.0680 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 746,035 |
Jan 2, 2025 | 0.0700 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 1,734,030 |
Dec 31, 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 3,063,058 |
Dec 30, 2024 | 0.0590 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 3,731,383 |
Dec 27, 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 2,234,807 |
Dec 24, 2024 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 214,908 |
Dec 23, 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 1,084,268 |
Dec 20, 2024 | 0.0560 | 0.0570 | 0.0530 | 0.0550 | 0.0550 | 2,368,052 |
Dec 19, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 1,367,354 |
Dec 18, 2024 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 894,946 |
Dec 17, 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 1,277,897 |
Dec 16, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 1,056,513 |
Dec 13, 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 658,565 |
Dec 12, 2024 | 0.0620 | 0.0620 | 0.0570 | 0.0600 | 0.0600 | 5,077,388 |
Dec 11, 2024 | 0.0610 | 0.0615 | 0.0600 | 0.0610 | 0.0610 | 434,722 |
Dec 10, 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 893,089 |
Dec 9, 2024 | 0.0630 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 1,067,272 |
Dec 6, 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 1,008,331 |
Dec 5, 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 975,690 |
Dec 4, 2024 | 0.0630 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 1,547,877 |
Dec 3, 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 1,385,602 |
Dec 2, 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 2,749,180 |
Nov 29, 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 427,400 |
Nov 28, 2024 | 0.0650 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 376,167 |
Nov 27, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 962,401 |
Nov 26, 2024 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 807,140 |
Nov 25, 2024 | 0.0660 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 868,523 |
Nov 22, 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 1,471,317 |
Nov 21, 2024 | 0.0690 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 1,249,667 |
Nov 20, 2024 | 0.0670 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 699,550 |
Nov 19, 2024 | 0.0660 | 0.0685 | 0.0660 | 0.0680 | 0.0680 | 393,170 |
Nov 18, 2024 | 0.0660 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 3,062,176 |
Nov 15, 2024 | 0.0680 | 0.0680 | 0.0630 | 0.0660 | 0.0660 | 1,226,898 |
Nov 14, 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 1,931,016 |
Nov 13, 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 3,058,317 |
Nov 12, 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 2,096,528 |
Nov 11, 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0680 | 0.0680 | 549,255 |
Nov 8, 2024 | 0.0660 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 2,088,188 |
Nov 7, 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 2,789,408 |
Nov 6, 2024 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 343,036 |
Nov 5, 2024 | 0.0720 | 0.0730 | 0.0680 | 0.0700 | 0.0700 | 1,417,819 |
Nov 4, 2024 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 302,155 |
Nov 1, 2024 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 1,175,707 |
Oct 31, 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 553,798 |
Oct 30, 2024 | 0.0740 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 869,194 |
Oct 29, 2024 | 0.0760 | 0.0780 | 0.0740 | 0.0740 | 0.0740 | 4,169,659 |
Oct 28, 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0750 | 0.0750 | 2,910,533 |
Oct 25, 2024 | 0.0670 | 0.0710 | 0.0670 | 0.0710 | 0.0710 | 740,205 |
Oct 24, 2024 | 0.0670 | 0.0690 | 0.0670 | 0.0690 | 0.0690 | 2,478,850 |
Oct 23, 2024 | 0.0740 | 0.0745 | 0.0690 | 0.0700 | 0.0700 | 8,295,160 |
Oct 22, 2024 | 0.0760 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 1,923,402 |
Oct 21, 2024 | 0.0770 | 0.0770 | 0.0745 | 0.0760 | 0.0760 | 2,454,270 |
Oct 18, 2024 | 0.0790 | 0.0790 | 0.0760 | 0.0780 | 0.0780 | 2,832,104 |
Oct 17, 2024 | 0.0760 | 0.0800 | 0.0760 | 0.0790 | 0.0790 | 6,149,971 |
Oct 16, 2024 | 0.0750 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 2,409,907 |
Oct 15, 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0760 | 0.0760 | 2,120,269 |
Oct 14, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 1,430,737 |
Oct 11, 2024 | 0.0770 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 2,202,986 |
Oct 10, 2024 | 0.0750 | 0.0790 | 0.0745 | 0.0770 | 0.0770 | 3,838,461 |
Oct 9, 2024 | 0.0760 | 0.0765 | 0.0730 | 0.0750 | 0.0750 | 3,337,791 |
Oct 8, 2024 | 0.0770 | 0.0800 | 0.0740 | 0.0750 | 0.0750 | 5,814,660 |
Oct 7, 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 2,151,779 |
Oct 4, 2024 | 0.0760 | 0.0760 | 0.0735 | 0.0740 | 0.0740 | 2,044,082 |
Oct 3, 2024 | 0.0750 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 3,414,903 |
Oct 2, 2024 | 0.0760 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 5,200,500 |
Oct 1, 2024 | 0.0780 | 0.0780 | 0.0740 | 0.0750 | 0.0750 | 4,260,335 |
Sep 30, 2024 | 0.0780 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 6,321,867 |
Sep 27, 2024 | 0.0770 | 0.0790 | 0.0770 | 0.0780 | 0.0780 | 2,863,035 |
Sep 26, 2024 | 0.0770 | 0.0780 | 0.0730 | 0.0770 | 0.0770 | 6,450,561 |
Sep 25, 2024 | 0.0800 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 6,225,524 |
Sep 24, 2024 | 0.0810 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 12,413,114 |
Sep 23, 2024 | 0.0780 | 0.0805 | 0.0770 | 0.0770 | 0.0770 | 3,415,310 |
Sep 20, 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 8,153,965 |
Sep 19, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Sep 18, 2024 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | - |
Sep 17, 2024 | 0.0880 | 0.0900 | 0.0880 | 0.0880 | 0.0880 | 1,140,631 |
Sep 16, 2024 | 0.0970 | 0.0970 | 0.0880 | 0.0880 | 0.0880 | 3,861,003 |
Sep 13, 2024 | 0.1000 | 0.1025 | 0.0940 | 0.0980 | 0.0980 | 2,115,550 |
Sep 12, 2024 | 0.0940 | 0.1050 | 0.0940 | 0.0970 | 0.0970 | 5,273,638 |
Sep 11, 2024 | 0.0870 | 0.0950 | 0.0870 | 0.0900 | 0.0900 | 1,480,858 |
Sep 10, 2024 | 0.0910 | 0.0930 | 0.0860 | 0.0890 | 0.0890 | 1,853,238 |
Sep 9, 2024 | 0.0930 | 0.0930 | 0.0910 | 0.0910 | 0.0910 | 1,310,763 |
Sep 6, 2024 | 0.0940 | 0.0940 | 0.0920 | 0.0930 | 0.0930 | 1,047,977 |
Sep 5, 2024 | 0.0950 | 0.0950 | 0.0930 | 0.0950 | 0.0950 | 567,538 |
Sep 4, 2024 | 0.0970 | 0.0980 | 0.0940 | 0.0950 | 0.0950 | 2,629,900 |
Sep 3, 2024 | 0.1000 | 0.1025 | 0.0970 | 0.0970 | 0.0970 | 2,071,870 |
Sep 2, 2024 | 0.0990 | 0.0990 | 0.0960 | 0.0980 | 0.0980 | 990,122 |
Aug 30, 2024 | 0.1050 | 0.1050 | 0.0970 | 0.0970 | 0.0970 | 2,235,522 |
Aug 29, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 937,092 |
Aug 28, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 946,934 |
Aug 27, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 410,205 |
Aug 26, 2024 | 0.1050 | 0.1150 | 0.1000 | 0.1150 | 0.1150 | 2,418,770 |
Aug 23, 2024 | 0.1000 | 0.1000 | 0.0960 | 0.0990 | 0.0990 | 847,300 |
Aug 22, 2024 | 0.0970 | 0.1050 | 0.0970 | 0.1000 | 0.1000 | 2,067,629 |
Aug 21, 2024 | 0.0970 | 0.0980 | 0.0950 | 0.0960 | 0.0960 | 1,088,151 |
Aug 20, 2024 | 0.0960 | 0.0980 | 0.0950 | 0.0960 | 0.0960 | 768,705 |
Aug 19, 2024 | 0.0970 | 0.0980 | 0.0950 | 0.0960 | 0.0960 | 1,856,119 |
Aug 16, 2024 | 0.1000 | 0.1025 | 0.0960 | 0.0960 | 0.0960 | 2,743,398 |
Aug 15, 2024 | 0.0960 | 0.1000 | 0.0960 | 0.0960 | 0.0960 | 1,130,092 |
Aug 14, 2024 | 0.0960 | 0.0990 | 0.0960 | 0.0960 | 0.0960 | 212,670 |
Aug 13, 2024 | 0.0970 | 0.0980 | 0.0950 | 0.0950 | 0.0950 | 1,061,594 |
Aug 12, 2024 | 0.0990 | 0.1000 | 0.0970 | 0.0970 | 0.0970 | 1,204,699 |
Aug 9, 2024 | 0.1000 | 0.1025 | 0.0970 | 0.0970 | 0.0970 | 1,692,382 |
Aug 8, 2024 | 0.1050 | 0.1050 | 0.0980 | 0.0980 | 0.0980 | 1,713,951 |
Aug 7, 2024 | 0.0970 | 0.1050 | 0.0970 | 0.1050 | 0.1050 | 2,483,186 |
Aug 6, 2024 | 0.0950 | 0.0980 | 0.0910 | 0.0940 | 0.0940 | 2,871,602 |
Aug 5, 2024 | 0.1050 | 0.1050 | 0.0920 | 0.0920 | 0.0920 | 5,507,104 |
Aug 2, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 1,107,943 |
Aug 1, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 2,828,055 |
Jul 31, 2024 | 0.1150 | 0.1175 | 0.1050 | 0.1050 | 0.1050 | 8,012,512 |
Jul 30, 2024 | 0.1150 | 0.1200 | 0.1125 | 0.1200 | 0.1200 | 1,759,583 |
Jul 29, 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 1,120,196 |
Jul 26, 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 1,128,358 |
Jul 25, 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 677,130 |
Jul 24, 2024 | 0.1250 | 0.1300 | 0.1150 | 0.1300 | 0.1300 | 2,535,817 |
Jul 23, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 644,495 |
Jul 22, 2024 | 0.1350 | 0.1400 | 0.1175 | 0.1200 | 0.1200 | 4,472,555 |
Jul 19, 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 996,564 |
Jul 18, 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 1,279,443 |
Jul 17, 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 1,615,002 |
Jul 16, 2024 | 0.1500 | 0.1550 | 0.1400 | 0.1500 | 0.1500 | 2,525,522 |
Jul 15, 2024 | 0.1550 | 0.1700 | 0.1500 | 0.1550 | 0.1550 | 1,888,010 |
Jul 12, 2024 | 0.1550 | 0.1700 | 0.1500 | 0.1550 | 0.1550 | 5,360,068 |
Jul 11, 2024 | 0.1350 | 0.1600 | 0.1300 | 0.1600 | 0.1600 | 10,207,947 |
Jul 10, 2024 | 0.1250 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 858,834 |
Jul 9, 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 1,335,265 |
Jul 8, 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 443,735 |
Jul 5, 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 784,631 |
Jul 4, 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 662,476 |
Jul 3, 2024 | 0.1250 | 0.1300 | 0.1225 | 0.1300 | 0.1300 | 1,938,685 |
Jul 2, 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 1,995,942 |
Jul 1, 2024 | 0.1100 | 0.1200 | 0.1050 | 0.1200 | 0.1200 | 1,620,608 |
Jun 28, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 786,241 |
Jun 27, 2024 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 3,482,524 |
Jun 26, 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 315,247 |
Jun 25, 2024 | 0.1100 | 0.1125 | 0.1000 | 0.1000 | 0.1000 | 1,880,984 |
Jun 24, 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 867,681 |
Jun 21, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 2,204,016 |
Jun 20, 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 1,162,908 |
Jun 19, 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 2,533,991 |
Jun 18, 2024 | 0.0960 | 0.1000 | 0.0960 | 0.0990 | 0.0990 | 1,008,077 |
Jun 17, 2024 | 0.1050 | 0.1075 | 0.0990 | 0.1000 | 0.1000 | 4,998,289 |
Jun 14, 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 2,029,273 |
Jun 13, 2024 | 0.1050 | 0.1075 | 0.1050 | 0.1050 | 0.1050 | 554,551 |
Jun 12, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 837,883 |
Jun 11, 2024 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 3,084,193 |
Related Tickers
COD.AX Coda Minerals Limited
0.0860
0.00%
LKE.AX Lake Resources NL
0.0300
0.00%
ADN.AX Andromeda Metals Limited
0.0130
-7.14%
A11.AX Atlantic Lithium Limited
0.1200
0.00%
AGY.AX Argosy Minerals Limited
0.0150
-6.25%
AGR.AX Aguia Resources Limited
0.0400
-2.44%
FIN.AX Fin Resources Limited
0.0050
0.00%
EMH.AX European Metals Holdings Limited
0.1800
0.00%
RTR.AX Rumble Resources Limited
0.0250
+13.64%
KRR.AX King River Resources Limited
0.0090
+12.50%