Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Trek Metals Limited (TKM.AX)

Compare
0.0510
+0.0010
+(2.00%)
At close: April 11 at 3:26:26 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.05200.05200.05000.05100.0510216,398
Apr 10, 20250.04800.05400.04800.05000.0500804,802
Apr 9, 20250.04800.04800.04600.04600.0460426,886
Apr 8, 20250.04800.04800.04700.04700.0470135,450
Apr 7, 20250.05000.05000.04600.04600.0460942,409
Apr 4, 20250.05000.05200.05000.05000.05001,977,998
Apr 3, 20250.04900.04900.04800.04800.0480316,933
Apr 2, 20250.05200.05200.04900.04900.0490927,394
Apr 1, 20250.05400.05400.05200.05200.0520586,287
Mar 31, 20250.05500.05900.05100.05400.05401,663,531
Mar 28, 20250.05300.05400.05100.05400.0540189,415
Mar 27, 20250.05200.05400.05200.05300.0530323,142
Mar 26, 20250.05200.05300.05000.05300.05302,098,809
Mar 25, 20250.04900.05300.04800.05000.05001,542,003
Mar 24, 20250.04700.04800.04500.04800.04801,421,123
Mar 21, 20250.04500.05000.04300.04600.04603,270,879
Mar 20, 20250.04000.04500.03800.04500.04504,981,771
Mar 19, 20250.04000.04200.03800.03800.03802,757,880
Mar 18, 20250.02800.03700.02800.03300.03302,521,345
Mar 17, 20250.02700.02800.02700.02700.0270439,268
Mar 14, 20250.02700.02700.02700.02700.0270-
Mar 13, 20250.02500.02700.02500.02700.027098,594
Mar 12, 20250.02300.02400.02300.02400.0240106,697
Mar 11, 20250.02500.02500.02200.02300.0230998,579
Mar 10, 20250.02700.02700.02500.02500.0250302,729
Mar 7, 20250.02500.02600.02500.02600.0260204,735
Mar 6, 20250.02400.02600.02400.02600.026055,460
Mar 5, 20250.02400.02500.02400.02500.02505,145
Mar 4, 20250.02400.02500.02400.02500.02504,973
Mar 3, 20250.02400.02800.02400.02400.02401,162,349
Feb 28, 20250.02400.02400.02200.02200.0220135,026
Feb 27, 20250.02500.02500.02100.02400.02401,714,178
Feb 26, 20250.02500.02500.02400.02400.0240154,514
Feb 25, 20250.02500.02500.02500.02500.0250150,000
Feb 24, 20250.02500.02700.02400.02600.0260120,662
Feb 21, 20250.02600.02600.02400.02500.0250718,724
Feb 20, 20250.02700.02700.02600.02600.0260206,445
Feb 19, 20250.02400.02700.02400.02600.0260537,692
Feb 18, 20250.02600.02600.02400.02400.0240525,025
Feb 17, 20250.02800.02800.02800.02800.02808,237
Feb 14, 20250.02700.02700.02700.02700.0270853,948
Feb 13, 20250.02600.02600.02500.02500.025036,229
Feb 12, 20250.02500.02700.02500.02500.0250282,241
Feb 11, 20250.02700.02700.02300.02300.02301,255,981
Feb 10, 20250.02700.03000.02700.02700.02701,403,890
Feb 7, 20250.02400.02400.02300.02400.0240298,004
Feb 6, 20250.02700.02700.02700.02700.0270-
Feb 5, 20250.02700.02700.02300.02700.0270727,426
Feb 4, 20250.02700.02800.02600.02700.02701,440,469
Feb 3, 20250.02600.02600.02400.02500.0250189,873
Jan 31, 20250.02800.02800.02800.02800.028026
Jan 30, 20250.02700.02800.02500.02800.0280948,186
Jan 29, 20250.02300.02700.02300.02600.0260529,565
Jan 28, 20250.02300.02300.02300.02300.02302,327
Jan 24, 20250.02300.02300.02300.02300.023019,848
Jan 23, 20250.02400.02400.02400.02400.0240-
Jan 22, 20250.02500.02500.02400.02400.0240257,154
Jan 21, 20250.02300.02500.02300.02500.025072,340
Jan 20, 20250.02300.02300.02300.02300.02301,358
Jan 17, 20250.02200.02200.02200.02200.0220225,924
Jan 16, 20250.02200.02200.02100.02200.0220552,960
Jan 15, 20250.02200.02200.02100.02100.0210235,831
Jan 14, 20250.02200.02300.02200.02200.022073,517
Jan 13, 20250.02300.02400.02200.02200.02209,900
Jan 10, 20250.02300.02400.02200.02400.0240158,178
Jan 9, 20250.02400.02400.02100.02200.0220984,508
Jan 8, 20250.02200.02500.02100.02500.0250268,259
Jan 7, 20250.02200.02200.02100.02100.021048,683
Jan 6, 20250.02300.02400.02100.02100.0210370,992
Jan 3, 20250.02200.02300.02100.02300.02301,600,761
Jan 2, 20250.02200.02300.02200.02300.023036,116
Dec 31, 20240.02500.02500.02000.02100.02101,845,452
Dec 30, 20240.02500.02600.02500.02600.026035,384
Dec 27, 20240.02600.02600.02600.02600.0260-
Dec 24, 20240.02600.02600.02600.02600.0260-
Dec 23, 20240.02600.02600.02600.02600.026038,407
Dec 20, 20240.02600.02700.02400.02400.0240232,398
Dec 19, 20240.02500.02600.02500.02500.0250672,076
Dec 18, 20240.02600.02600.02200.02200.0220333,303
Dec 17, 20240.02400.02400.02400.02400.0240-
Dec 16, 20240.02300.02400.02300.02400.0240145,900
Dec 13, 20240.02700.02700.02500.02600.0260327,301
Dec 12, 20240.02700.02700.02400.02400.0240634,053
Dec 11, 20240.02500.02700.02400.02600.02601,441,342
Dec 10, 20240.02300.02400.02300.02400.0240973,471
Dec 9, 20240.02500.02500.02200.02200.0220278,387
Dec 6, 20240.02300.02500.02300.02500.0250471,965
Dec 5, 20240.02100.02300.02100.02200.0220971,432
Dec 4, 20240.02100.02200.02100.02100.02102,023,168
Dec 3, 20240.02200.02200.02000.02100.02102,235,208
Dec 2, 20240.02200.02300.02000.02200.02204,958,222
Nov 29, 20240.02100.02200.02100.02100.02101,687,410
Nov 28, 20240.02100.02100.01800.02000.0200557,878
Nov 27, 20240.02100.02100.02000.02000.0200115,036
Nov 26, 20240.02300.02350.02000.02000.0200540,134
Nov 25, 20240.02500.02500.02300.02300.0230303,867
Nov 22, 20240.02600.02600.02400.02400.024019,938
Nov 21, 20240.02800.02800.02500.02500.0250243,400
Nov 20, 20240.02400.02800.02300.02800.0280199,354
Nov 19, 20240.02300.02300.02200.02300.0230888,763
Nov 18, 20240.02400.02400.02300.02300.0230326,956
Nov 15, 20240.02500.02500.02300.02300.0230377,332
Nov 14, 20240.02600.02600.02500.02500.0250167,094
Nov 13, 20240.02600.02700.02600.02600.0260276,730
Nov 12, 20240.02800.02900.02600.02600.0260518,623
Nov 11, 20240.03000.03100.02500.02600.02601,509,744
Nov 8, 20240.03000.03000.03000.03000.030056,244
Nov 7, 20240.03100.03100.03000.03100.0310346,465
Nov 6, 20240.03000.03000.03000.03000.0300243,268
Nov 5, 20240.03200.03200.03100.03100.0310249,843
Nov 4, 20240.03100.03100.03100.03100.0310104,239
Nov 1, 20240.03500.03500.03100.03400.0340775,399
Oct 31, 20240.03400.03600.03200.03400.03404,230,572
Oct 30, 20240.02700.02800.02700.02800.02801,586,724
Oct 29, 20240.02800.02800.02700.02700.0270328,026
Oct 28, 20240.02800.02800.02700.02700.0270102,437
Oct 25, 20240.03000.03000.02900.02900.029086,137
Oct 24, 20240.02800.02800.02800.02800.02806,258
Oct 23, 20240.02800.02800.02800.02800.028055,477
Oct 22, 20240.02800.02800.02700.02800.02801,065,461
Oct 21, 20240.02800.03000.02700.03000.0300988,669
Oct 18, 20240.03000.03000.03000.03000.0300200,000
Oct 17, 20240.02800.02800.02800.02800.0280-
Oct 16, 20240.03000.03000.02800.02800.028054,632
Oct 15, 20240.02900.03000.02800.03000.0300142,836
Oct 14, 20240.03000.03000.02900.02900.0290116,733
Oct 11, 20240.03000.03000.03000.03000.030030,001
Oct 10, 20240.02800.03000.02600.03000.0300499,379
Oct 9, 20240.03000.03000.02900.02900.0290185,864
Oct 8, 20240.03000.03000.03000.03000.030030,092
Oct 7, 20240.03000.03000.03000.03000.0300-
Oct 4, 20240.03100.03200.03000.03000.0300443,640
Oct 3, 20240.03100.03100.03000.03000.0300256,235
Oct 2, 20240.03000.03100.03000.03100.0310111,071
Oct 1, 20240.03200.03200.03100.03100.031070,510
Sep 30, 20240.03100.03200.03100.03100.031088,062
Sep 27, 20240.03100.03100.03100.03100.0310162,177
Sep 26, 20240.03100.03100.03100.03100.0310-
Sep 25, 20240.03100.03100.03100.03100.0310-
Sep 24, 20240.03200.03200.03100.03100.0310141,782
Sep 23, 20240.03100.03100.03100.03100.031045,000
Sep 20, 20240.03200.03200.03200.03200.0320211,067
Sep 19, 20240.03300.03400.03300.03400.034036,028
Sep 18, 20240.03300.03300.03300.03300.0330148,744
Sep 17, 20240.03300.03300.03300.03300.0330-
Sep 16, 20240.03100.03300.03100.03300.0330111,942
Sep 13, 20240.03200.03300.03100.03300.0330450,592
Sep 12, 20240.03000.03200.03000.03200.0320496,416
Sep 11, 20240.03400.03500.02900.02900.02903,081,093
Sep 10, 20240.03900.03900.03700.03700.03701,253,215
Sep 9, 20240.04200.04200.03900.03900.0390162,741
Sep 6, 20240.03800.03900.03600.03900.0390297,078
Sep 5, 20240.03500.03750.03500.03750.037530,063
Sep 4, 20240.04000.04000.03400.03800.0380630,715
Sep 3, 20240.04000.04000.04000.04000.0400-
Sep 2, 20240.04000.04000.04000.04000.0400-
Aug 30, 20240.04400.04400.04000.04000.040060,087
Aug 29, 20240.04000.04000.03900.04000.0400280,154
Aug 28, 20240.04000.04000.04000.04000.0400125,000
Aug 27, 20240.04000.04700.04000.04500.0450425,953
Aug 26, 20240.04100.05000.04100.04200.04201,582,062
Aug 23, 20240.04100.04200.04100.04100.041093,414
Aug 22, 20240.04000.04100.04000.04100.041041,563
Aug 21, 20240.04200.04200.04100.04100.041039,732
Aug 20, 20240.04000.04200.04000.04200.0420175,325
Aug 19, 20240.04100.04200.03900.04000.0400445,417
Aug 16, 20240.04200.04200.04200.04200.0420717,445
Aug 15, 20240.04200.04200.04100.04200.042091,903
Aug 14, 20240.03900.04200.03600.04200.04201,168,331
Aug 13, 20240.03900.03900.03900.03900.0390-
Aug 12, 20240.03900.03900.03900.03900.03905,223
Aug 9, 20240.03800.04200.03800.04000.0400283,802
Aug 8, 20240.03700.03700.03600.03600.0360536,282
Aug 7, 20240.03800.03800.03600.03600.0360229,673
Aug 6, 20240.04000.04300.03800.03800.0380913,662
Aug 5, 20240.04100.04400.04000.04400.04401,554,826
Aug 2, 20240.03500.04000.03500.04000.04001,344,970
Aug 1, 20240.03300.03600.03300.03600.03601,466,220
Jul 31, 20240.03000.03400.03000.03300.03301,350,001
Jul 30, 20240.02900.02900.02900.02900.0290262,468
Jul 29, 20240.02900.03000.02900.02900.029053,809
Jul 26, 20240.03000.03000.03000.03000.0300117,785
Jul 25, 20240.03200.03200.03200.03200.032011,990
Jul 24, 20240.03000.03000.03000.03000.0300202,438
Jul 23, 20240.03200.03300.03200.03200.0320219,729
Jul 22, 20240.03200.03400.03000.03400.0340503,989
Jul 19, 20240.03200.03200.03000.03200.032037,069
Jul 18, 20240.03200.03200.03200.03200.032096,607
Jul 17, 20240.03300.03300.03000.03200.03201,776,029
Jul 16, 20240.03400.03400.03300.03400.034055,337
Jul 15, 20240.03400.03700.03300.03500.0350958,431
Jul 12, 20240.03400.03500.03200.03200.0320430,270
Jul 11, 20240.03300.03400.03300.03400.0340113,571
Jul 10, 20240.03200.03400.03000.03400.0340492,158
Jul 9, 20240.03400.03400.03200.03200.0320107,500
Jul 8, 20240.03500.03500.03500.03500.035033,333
Jul 5, 20240.03100.03500.03100.03500.0350769,061
Jul 4, 20240.03000.03200.02900.03200.0320969,170
Jul 3, 20240.02900.03000.02900.03000.030031,435
Jul 2, 20240.03000.03000.02900.03000.0300266,610
Jul 1, 20240.03000.03000.03000.03000.0300-
Jun 28, 20240.03100.03150.03000.03000.03001,610,568
Jun 27, 20240.03300.03300.03000.03200.0320467,308
Jun 26, 20240.03200.03300.03100.03300.0330699,911
Jun 25, 20240.03300.03400.03300.03300.0330191,201
Jun 24, 20240.03400.03400.03200.03200.0320169,755
Jun 21, 20240.03100.03400.03100.03400.0340427,292
Jun 20, 20240.03100.03200.02900.03200.032054,189
Jun 19, 20240.02900.03100.02900.03100.0310919,271
Jun 18, 20240.02900.03000.02800.03000.0300583,406
Jun 17, 20240.03000.03100.02900.02900.0290308,677
Jun 14, 20240.02900.03000.02900.03000.03001,140,112
Jun 13, 20240.03000.03000.02900.02900.0290879,536
Jun 12, 20240.03200.03200.03000.03100.0310486,461
Jun 11, 20240.03300.03400.03200.03200.0320612,582
Jun 7, 20240.03500.03500.03300.03300.0330562,251
Jun 6, 20240.03600.03800.03300.03400.0340383,946
Jun 5, 20240.03700.03700.03500.03500.0350287,652
Jun 4, 20240.03700.03900.03700.03800.038053,047
Jun 3, 20240.04200.04500.03900.04000.04001,499,252
May 31, 20240.04100.04100.04100.04100.041054,110
May 30, 20240.04100.04200.04100.04100.0410121,772
May 29, 20240.04350.04400.04200.04200.0420284,410
May 28, 20240.04300.04400.04200.04200.0420154,322
May 27, 20240.04400.04400.04300.04400.0440212,068
May 24, 20240.04200.04400.04100.04200.0420875,806
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.03900.04000.03800.04000.0400685,790
May 21, 20240.04000.04000.03800.03800.0380625,841
May 20, 20240.04000.04000.04000.04000.0400623,903
May 17, 20240.03900.03900.03900.03900.0390-
May 16, 20240.04000.04000.03900.03900.0390149,665
May 15, 20240.04000.04000.04000.04000.040073,000
May 14, 20240.03900.04200.03900.04200.0420147,636
May 13, 20240.04100.04100.04100.04100.0410160,000
May 10, 20240.03800.04200.03800.04200.0420967,063
May 9, 20240.03500.03700.03500.03700.0370126,236
May 8, 20240.03300.03800.03300.03800.0380269,128
May 7, 20240.03600.03600.03000.03300.0330386,093
May 6, 20240.03700.03700.03500.03500.0350721,822
May 3, 20240.03900.03900.03700.03700.037095,864
May 2, 20240.03900.03900.03900.03900.03904,166
May 1, 20240.03900.03900.03800.03800.038020,002
Apr 30, 20240.04000.04000.03900.03900.0390166,625
Apr 29, 20240.04100.04100.04000.04000.0400286,303
Apr 26, 20240.04200.04300.04100.04300.0430419,936
Apr 24, 20240.04300.04300.04200.04200.0420455,954
Apr 23, 20240.04500.04500.04200.04500.045088,335
Apr 22, 20240.04700.04900.04500.04900.049024,942
Apr 19, 20240.04500.04700.04500.04700.0470324,888
Apr 18, 20240.04900.04900.04900.04900.0490-
Apr 17, 20240.04600.05000.04600.04900.0490569,546
Apr 16, 20240.04900.04900.04400.04600.0460322,938
Apr 15, 20240.04700.05000.04700.05000.0500147,765
Apr 12, 20240.04800.04900.04600.04900.0490176,767
Apr 11, 20240.04700.04900.04700.04900.0490346,310

Related Tickers

REE.AX RareX Limited
0.0220
0.00%
 
CCM.AX Cadoux Limited
0.0550
0.00%
 
RVT.AX Richmond Vanadium Technology Limited
0.1500
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
CST.AX Castile Resources Limited
0.0710
+1.43%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
PBL.AX Parabellum Resources Limited
0.0420
+13.51%