Tartana Minerals Limited (TAT.AX)

Compare

0.0470

0.0000

(0.00%)

As of January 28 at 3:32:41 PM GMT+11. Market Open.

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.0460	0.0470	0.0460	0.0470	0.0470	22,546
Jan 28, 2025	0.0460	0.0470	0.0460	0.0470	0.0470	22,546
Jan 24, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Jan 23, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Jan 22, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Jan 21, 2025	0.0460	0.0460	0.0460	0.0460	0.0460	-
Jan 20, 2025	0.0470	0.0470	0.0460	0.0460	0.0460	950,429
Jan 17, 2025	0.0450	0.0470	0.0450	0.0470	0.0470	296,849
Jan 16, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	15,982
Jan 15, 2025	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 14, 2025	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 13, 2025	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 10, 2025	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 9, 2025	0.0480	0.0480	0.0480	0.0480	0.0480	-
Jan 8, 2025	0.0480	0.0480	0.0480	0.0480	0.0480	500,000
Jan 7, 2025	0.0450	0.0450	0.0450	0.0450	0.0450	34,018
Jan 6, 2025	0.0490	0.0490	0.0490	0.0490	0.0490	41,571
Jan 3, 2025	0.0440	0.0500	0.0440	0.0500	0.0500	300,000
Jan 2, 2025	0.0440	0.0440	0.0440	0.0440	0.0440	-
Dec 31, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Dec 30, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Dec 27, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	46
Dec 24, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	52,004
Dec 23, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	5
Dec 19, 2024	0.0400	0.0410	0.0390	0.0390	0.0390	560,000
Dec 18, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 16, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	3,780
Dec 13, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	145,143
Dec 12, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	22,134
Dec 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	65,000
Dec 6, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	98,084
Dec 5, 2024	0.0385	0.0390	0.0385	0.0390	0.0390	47,539
Dec 4, 2024	0.0450	0.0450	0.0390	0.0390	0.0390	84,000
Dec 3, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	39,959
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 27, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	76,410
Nov 26, 2024	0.0390	0.0400	0.0380	0.0400	0.0400	360,377
Nov 25, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	250,000
Nov 22, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	24
Nov 21, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	50,000
Nov 20, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	17,000
Nov 19, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	20,000
Nov 18, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	15,000
Nov 15, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Nov 14, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Nov 13, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	382
Nov 12, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	90,000
Nov 11, 2024	0.0450	0.0470	0.0450	0.0470	0.0470	29,999
Nov 8, 2024	0.0380	0.0430	0.0380	0.0430	0.0430	13,150
Nov 7, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Nov 6, 2024	0.0410	0.0420	0.0410	0.0420	0.0420	42,596
Nov 5, 2024	0.0380	0.0420	0.0380	0.0420	0.0420	998,402
Nov 4, 2024	0.0410	0.0420	0.0410	0.0410	0.0410	338,461
Nov 1, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Oct 31, 2024	0.0390	0.0410	0.0390	0.0410	0.0410	102,954
Oct 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	7,983
Oct 29, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	13,157
Oct 28, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	9,000
Oct 25, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	3,500
Oct 24, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	24,242
Oct 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	4,500
Oct 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 17, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	63,795
Oct 16, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 15, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	27,160
Oct 14, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 11, 2024	0.0410	0.0410	0.0380	0.0380	0.0380	73,001
Oct 10, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	35,918
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,681
Oct 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 1, 2024	0.0380	0.0380	0.0300	0.0300	0.0300	84,696
Sep 30, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	14,000
Sep 27, 2024	0.0310	0.0350	0.0310	0.0350	0.0350	281,000
Sep 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,966
Sep 24, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	30,000
Sep 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	43,142
Sep 20, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	103,130
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	321,885
Sep 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,854
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	19,970
Sep 5, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	71,595
Sep 4, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	260,000
Sep 3, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	54,412
Sep 2, 2024	0.0300	0.0330	0.0300	0.0300	0.0300	52,884
Aug 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	16,170
Aug 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	19,230
Aug 28, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	20,000
Aug 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
Aug 21, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 20, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	20,689
Aug 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	18,434
Aug 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	45,525
Aug 13, 2024	0.0310	0.0310	0.0290	0.0290	0.0290	156,868
Aug 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	137,583
Aug 9, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Aug 8, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	92,009
Aug 7, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 6, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 5, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	3,157
Aug 2, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 1, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	10,782
Jul 31, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	22,095
Jul 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	54,000
Jul 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	4,108
Jul 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 17, 2024	0.0320	0.0350	0.0320	0.0350	0.0350	103,276
Jul 16, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 15, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 10, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	3,500
Jul 9, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 8, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 5, 2024	0.0340	0.0340	0.0320	0.0320	0.0320	22,468
Jul 4, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 3, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 2, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	25,000
Jul 1, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jun 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	6,849
Jun 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jun 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jun 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	4,678
Jun 24, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 21, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 20, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	48,236
Jun 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	15,695
Jun 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	162,000
Jun 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	60,798
Jun 14, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 13, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 11, 2024	0.0360	0.0390	0.0360	0.0390	0.0390	50,110
Jun 7, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	13,000
Jun 6, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 5, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	25,641
Jun 4, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	11,028
Jun 3, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	80,000
May 31, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 30, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
May 29, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	20,770
May 28, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	401,049
May 27, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	53,212
May 24, 2024	0.0360	0.0380	0.0360	0.0370	0.0370	442,200
May 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,000
May 22, 2024	0.0380	0.0380	0.0340	0.0340	0.0340	280,599
May 21, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
May 20, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
May 17, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	9,106
May 16, 2024	0.0360	0.0360	0.0300	0.0300	0.0300	381,253
May 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	24,268
May 14, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	222,283
May 13, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	61,197
May 10, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	34,400
May 9, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	244
May 8, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	8,760
May 7, 2024	0.0380	0.0420	0.0380	0.0420	0.0420	51,667
May 6, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	283,528
May 3, 2024	0.0450	0.0460	0.0450	0.0460	0.0460	31,851
May 2, 2024	0.0450	0.0470	0.0450	0.0470	0.0470	111,133
May 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	208,099
Apr 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	54,473
Apr 29, 2024	0.0380	0.0450	0.0380	0.0450	0.0450	582,222
Apr 26, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 24, 2024	0.0360	0.0380	0.0360	0.0380	0.0380	16,395
Apr 23, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 22, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 19, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 18, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Apr 17, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	34,546
Apr 16, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	18,000
Apr 15, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	75,648
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	160,000
Apr 11, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	262,793
Apr 10, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	113,266
Apr 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	410,000
Apr 8, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	161,734
Apr 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	77
Apr 4, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	60,000
Apr 3, 2024	0.0300	0.0360	0.0300	0.0330	0.0330	299,034
Apr 2, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	200,270
Mar 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	98,446
Mar 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 25, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	14,500
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,403
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	57,028
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	200,000
Mar 8, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 7, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 6, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 5, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	14
Mar 4, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 1, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	80,000
Feb 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	2,619
Feb 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	150,000
Feb 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	45,215
Feb 16, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 15, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	15,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 13, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	20,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,486
Feb 8, 2024	0.0340	0.0350	0.0330	0.0330	0.0330	108,945
Feb 7, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	70,000
Feb 6, 2024	0.0380	0.0380	0.0340	0.0340	0.0340	37,027
Feb 5, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Feb 2, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	25,000
Feb 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Jan 31, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	1,459
Jan 30, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	1,240
Jan 29, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	25,000

PLC.AX Premier1 Lithium Limited

0.0080

0.00%

OM1.AX Omnia Metals Group Ltd

0.0780

0.00%

PIM.AX Pinnacle Minerals Limited

0.0600

0.00%

ZMI.AX Zinc of Ireland NL

0.0100

0.00%

PVT.AX Pivotal Metals Limited

0.0070

0.00%

RLC.AX Reedy Lagoon Corporation Limited

0.0030

0.00%

PAT.AX Patriot Lithium Limited

0.0470

0.00%

TX3.AX Trinex Minerals Limited

0.0010

0.00%

XTC.AX XTC Lithium Limited

0.2000

0.00%

RMI.AX Resource Mining Corporation Limited

0.0060

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tartana Minerals Limited (TAT.AX)

Related Tickers