ASX - Delayed Quote AUD

Terra Metals Limited (TM1.AX)

0.0420
0.0000
(0.00%)
As of June 10 at 4:10:42 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20250.04200.04200.04200.04200.0420-
Jun 10, 20250.03900.04300.03900.04200.04201,784,147
Jun 6, 20250.04100.04100.03800.03800.03801,036,501
Jun 5, 20250.03900.04000.03900.04000.04002,710,768
Jun 4, 20250.03800.04100.03600.03900.03903,425,934
Jun 3, 20250.03600.03700.03500.03500.0350982,128
Jun 2, 20250.03900.03900.03500.03500.03502,950,263
May 30, 20250.03900.03900.03650.03900.03904,881,118
May 29, 20250.03300.04400.03300.03600.036017,149,767
May 28, 20250.02700.02700.02600.02600.0260307,642
May 27, 20250.02800.02800.02700.02700.0270116,717
May 26, 20250.02900.02900.02500.02800.02802,321,783
May 23, 20250.02900.02900.02800.02800.02801,038,494
May 22, 20250.03000.03000.02800.02800.0280399,579
May 21, 20250.02900.03000.02900.03000.0300394,596
May 20, 20250.02700.02700.02700.02700.0270400,000
May 19, 20250.03100.03100.02700.03000.0300646,336
May 16, 20250.03000.03200.03000.03000.03001,038,214
May 15, 20250.02800.02800.02700.02800.0280623,612
May 14, 20250.02700.02900.02700.02800.02801,240,035
May 13, 20250.02900.02900.02600.02700.0270195,000
May 12, 20250.02800.02900.02700.02700.0270759,548
May 9, 20250.02800.02800.02500.02700.027095,175
May 8, 20250.02500.02700.02500.02700.027071,274
May 7, 20250.02400.02400.02400.02400.0240155,569
May 6, 20250.02500.02500.02400.02400.0240106,843
May 5, 20250.02400.02500.02400.02500.0250272,015
May 2, 20250.02600.02600.02100.02200.02202,401,466
May 1, 20250.02800.02800.02600.02600.02601,441,860
Apr 30, 20250.02900.02900.02800.02800.02801,463,065
Apr 29, 20250.03000.03000.02900.02900.0290107,960
Apr 28, 20250.03000.03100.02900.02900.02901,150,386
Apr 24, 20250.02900.02900.02800.02900.0290568,542
Apr 23, 20250.02800.02900.02800.02900.02901,565,723
Apr 22, 20250.02900.03000.02600.02600.02601,750,213
Apr 17, 20250.03000.03200.02900.02900.02901,287,042
Apr 16, 20250.02800.03000.02800.03000.0300528,390
Apr 15, 20250.03000.03000.02800.02800.0280470,339
Apr 14, 20250.03000.03000.02900.02900.02904,348,741
Apr 11, 20250.03000.03000.02800.02900.02902,256,001
Apr 10, 20250.02800.03300.02700.03000.03004,769,875
Apr 9, 20250.02900.02900.02700.02800.02802,062,527
Apr 8, 20250.02200.03100.02200.02800.02806,093,081
Apr 7, 20250.02000.02000.01800.02000.02001,579,181
Apr 4, 20250.01900.02400.01900.02100.02105,229,552
Apr 3, 20250.01900.01900.01800.01800.01801,142,093
Apr 2, 20250.01900.01900.01800.01900.0190608,856
Apr 1, 20250.01750.01800.01750.01800.018030,885
Mar 31, 20250.01900.01900.01800.01800.0180471,580
Mar 28, 20250.02200.02200.02000.02000.0200113,047
Mar 27, 20250.02000.02000.02000.02000.0200243,333
Mar 26, 20250.02200.02300.02000.02000.0200668,175
Mar 25, 20250.02300.02300.02100.02300.0230523,684
Mar 24, 20250.02700.02900.02200.02200.02205,915,775
Mar 21, 20250.02000.02000.02000.02000.0200-
Mar 20, 20250.02000.02000.02000.02000.0200-
Mar 19, 20250.01900.02000.01900.02000.0200212,874
Mar 18, 20250.02000.02000.01800.01900.01902,256,514
Mar 17, 20250.02200.02200.02100.02100.021076,427
Mar 14, 20250.02100.02100.01900.01900.0190294,446
Mar 13, 20250.02000.02000.02000.02000.0200100,000
Mar 12, 20250.02200.02200.02000.02000.0200293,431
Mar 11, 20250.02200.02200.02200.02200.022021,238
Mar 10, 20250.02200.02200.02000.02200.0220216,654
Mar 7, 20250.02100.02200.02100.02200.0220222,792
Mar 6, 20250.02400.02400.01900.02100.02101,267,611
Mar 5, 20250.02400.02500.02400.02400.0240314,670
Mar 4, 20250.02500.02600.02400.02400.02401,423,777
Mar 3, 20250.02800.02800.02500.02500.0250385,705
Feb 28, 20250.02900.02900.02800.02800.0280102,987
Feb 27, 20250.03000.03000.02700.02700.0270157,410
Feb 26, 20250.02800.03000.02800.03000.0300730,934
Feb 25, 20250.02700.02700.02700.02700.027022,019
Feb 24, 20250.02900.02900.02500.02700.0270340,304
Feb 21, 20250.02900.02900.02900.02900.0290501
Feb 20, 20250.03000.03000.02700.03000.0300181,000
Feb 19, 20250.03200.03200.03200.03200.0320276,250
Feb 18, 20250.02800.02800.02800.02800.028060,833
Feb 17, 20250.03000.03000.02800.02800.0280202,843
Feb 14, 20250.03000.03000.02900.02900.0290472,604
Feb 13, 20250.03300.03300.03300.03300.0330151,224
Feb 12, 20250.03100.03300.02800.03300.0330395,059
Feb 11, 20250.03100.03100.03000.03000.0300108,009
Feb 10, 20250.03300.03300.03300.03300.033018,334
Feb 7, 20250.03300.03300.03000.03000.030051,384
Feb 6, 20250.03500.03500.03150.03200.03201,335,908
Feb 5, 20250.03500.03600.03300.03500.0350391,694
Feb 4, 20250.03300.03400.02900.03300.03301,857,829
Feb 3, 20250.03200.03500.03200.03200.0320698,468
Jan 31, 20250.03300.03600.03000.03200.0320430,655
Jan 30, 20250.03500.03500.03100.03400.03401,237,465
Jan 29, 20250.03300.03400.03300.03400.0340333,094
Jan 28, 20250.03500.03900.03100.03300.03304,041,298
Jan 24, 20250.02800.02800.02700.02800.0280143,711
Jan 23, 20250.02800.02900.02700.02700.027043,973
Jan 22, 20250.02950.02950.02700.02700.0270168,057
Jan 21, 20250.03100.03100.02900.02900.0290230,000
Jan 20, 20250.03200.03200.03000.03000.030044,025
Jan 17, 20250.03200.03200.02900.03200.0320219,000
Jan 16, 20250.03700.03700.02600.03000.03001,093,016
Jan 15, 20250.03800.03800.03500.03700.0370314,548
Jan 14, 20250.03900.03900.03600.03800.0380773,405
Jan 13, 20250.03300.04100.03300.03800.03801,433,467
Jan 10, 20250.02400.03200.02400.03200.03201,250,294
Jan 9, 20250.02300.02300.02300.02300.0230165,111
Jan 8, 20250.02300.02400.02300.02400.0240320,992
Jan 7, 20250.02500.02500.02500.02500.025077,765
Jan 6, 20250.02600.02600.02500.02500.025020,696
Jan 3, 20250.02600.02600.02600.02600.026020,000
Jan 2, 20250.02900.03000.02600.02600.0260446,948
Dec 31, 20240.02400.02800.02400.02800.02801,291,127
Dec 30, 20240.02100.02300.02100.02300.0230152,630
Dec 27, 20240.02300.02300.01900.02100.02101,801,605
Dec 24, 20240.02200.02200.02200.02200.0220264,065
Dec 23, 20240.02400.02400.02300.02300.0230288,522
Dec 20, 20240.02200.02400.02100.02400.02401,512,614
Dec 19, 20240.02300.02300.02200.02200.0220210,543
Dec 18, 20240.02300.02300.02300.02300.0230126,394
Dec 17, 20240.02600.02600.02400.02400.0240412,239
Dec 16, 20240.02800.02800.02600.02600.0260424,474
Dec 13, 20240.02700.02800.02600.02800.0280660,717
Dec 12, 20240.02800.02800.02800.02800.0280151,923
Dec 11, 20240.02800.02800.02700.02700.0270332,086
Dec 10, 20240.03000.03000.02800.02800.02801,491,074
Dec 9, 20240.02900.02900.02900.02900.0290152,000
Dec 6, 20240.02900.03000.02900.03000.0300123,719
Dec 5, 20240.02800.02900.02800.02900.029099,670
Dec 4, 20240.03100.03200.02800.02800.0280336,718
Dec 3, 20240.02900.03000.02800.03000.0300721,771
Dec 2, 20240.02800.03200.02800.03100.0310723,108
Nov 29, 20240.03300.03300.03100.03100.0310160,290
Nov 28, 20240.03000.03100.02800.03100.0310548,281
Nov 27, 20240.03000.03000.02900.03000.0300322,286
Nov 26, 20240.03000.03000.02900.02900.0290425,903
Nov 25, 20240.03100.03100.03000.03000.0300567,011
Nov 22, 20240.03100.03100.03100.03100.031010,471
Nov 21, 20240.03100.03100.03000.03000.0300193,689
Nov 20, 20240.03100.03100.03100.03100.0310425,506
Nov 19, 20240.03200.03200.03100.03100.03101,475,471
Nov 18, 20240.03500.03500.03000.03000.0300563,433
Nov 15, 20240.03400.03400.03400.03400.0340-
Nov 14, 20240.03400.03400.03300.03400.0340620,094
Nov 13, 20240.03400.03400.03300.03400.0340470,111
Nov 12, 20240.04000.04000.03000.03300.03301,779,757
Nov 11, 20240.03900.04000.03800.04000.0400238,750
Nov 8, 20240.03900.03900.03800.03900.0390235,207
Nov 7, 20240.04100.04100.03850.03900.0390688,852
Nov 6, 20240.04100.04100.04100.04100.0410139,723
Nov 5, 20240.04300.04300.04200.04300.0430569,682
Nov 4, 20240.04400.04400.04300.04300.0430500,000
Nov 1, 20240.04300.04400.04300.04300.0430276,244
Oct 31, 20240.04800.04800.04700.04700.047035,500
Oct 30, 20240.04900.04900.04800.04800.0480156,392
Oct 29, 20240.04600.05100.04600.05000.05001,328,198
Oct 28, 20240.04400.04550.04400.04500.0450295,750
Oct 25, 20240.04000.04500.04000.04400.044065,725
Oct 24, 20240.03900.03900.03900.03900.0390120,000
Oct 23, 20240.04000.04000.04000.04000.0400254,025
Oct 22, 20240.04200.04200.03800.04000.0400717,913
Oct 21, 20240.04600.04600.04300.04300.0430700,885
Oct 18, 20240.03800.04700.03800.04700.04701,789,006
Oct 17, 20240.03900.03900.03900.03900.0390272,517
Oct 16, 20240.04000.04000.03800.03800.0380492,262
Oct 15, 20240.03900.04000.03800.03800.0380138,677
Oct 14, 20240.04200.04200.04100.04100.041050,613
Oct 11, 20240.04000.04200.03950.04200.04202,236,973
Oct 10, 20240.03900.04300.03900.04100.041025,013,157
Oct 9, 20240.04000.04300.04000.04100.0410698,588
Oct 8, 20240.04100.04100.04000.04000.040058,520
Oct 7, 20240.04000.04100.04000.04100.041092,752
Oct 4, 20240.04100.04100.03900.03900.0390358,352
Oct 3, 20240.03900.03900.03900.03900.039023,000
Oct 2, 20240.03800.04100.03800.03800.0380368,711
Oct 1, 20240.03800.03800.03800.03800.0380152,300
Sep 30, 20240.04000.04000.03800.03800.0380774,379
Sep 27, 20240.04200.04200.04000.04000.0400685,683
Sep 26, 20240.04000.04200.03900.04200.0420156,398
Sep 25, 20240.03800.04000.03600.03900.0390597,281
Sep 24, 20240.03800.03800.03700.03800.0380175,659
Sep 23, 20240.03700.03900.03600.03600.0360821,019
Sep 20, 20240.03800.04000.03700.03700.0370416,636
Sep 19, 20240.03500.03600.03500.03500.0350536,319
Sep 18, 20240.04200.04300.03400.03400.0340719,139
Sep 17, 20240.03700.04300.03600.04000.04001,932,351
Sep 16, 20240.03600.03900.03300.03700.03701,739,543
Sep 13, 20240.03400.03500.03300.03400.03401,083,154
Sep 12, 20240.03200.03400.03200.03400.0340217,889
Sep 11, 20240.03000.03200.03000.03000.03002,205,994
Sep 10, 20240.03300.03300.03000.03000.03001,523,817
Sep 9, 20240.03400.03400.03200.03300.0330877,753
Sep 6, 20240.03400.03400.03300.03300.03303,582,206
Sep 5, 20240.03500.03500.03300.03300.03301,171,299
Sep 4, 20240.03700.03700.03500.03500.03504,287,637
Sep 3, 20240.03700.03800.03700.03750.0375436,858
Sep 2, 20240.03900.03900.03700.03700.0370400,314
Aug 30, 20240.03800.03800.03800.03800.0380472,197
Aug 29, 20240.03800.03800.03800.03800.0380593,986
Aug 28, 20240.03900.04100.03800.03900.03904,844,666
Aug 27, 20240.04100.04400.03900.03900.03904,224,552
Aug 26, 20240.03900.04300.03900.04000.04008,515,084
Aug 23, 20240.04000.04000.03800.03800.03801,256,811
Aug 22, 20240.04000.04200.03950.03950.03952,910,541
Aug 21, 20240.04000.04000.03800.03900.03903,129,940
Aug 20, 20240.04300.04400.04000.04100.04103,977,676
Aug 19, 20240.04300.04300.04200.04300.04301,761,282
Aug 16, 20240.04400.04500.04300.04300.0430850,663
Aug 15, 20240.04400.04500.04200.04300.0430644,616
Aug 14, 20240.05000.05000.04200.04500.04507,716,567
Aug 13, 20240.05400.05600.05400.05600.0560523,065
Aug 12, 20240.05300.05500.05300.05500.0550404,400
Aug 9, 20240.04700.05200.04600.05200.05201,329,162
Aug 8, 20240.04500.04700.04400.04600.0460797,247
Aug 7, 20240.04700.04700.04400.04400.04401,257,444
Aug 6, 20240.04700.05200.04600.04600.04602,806,674
Aug 5, 20240.05600.05700.04600.04700.04705,071,236
Aug 2, 20240.05800.05900.05600.05700.05701,151,693
Aug 1, 20240.06000.06000.05800.05800.0580402,112
Jul 31, 20240.06000.06000.05700.05800.05801,450,461
Jul 30, 20240.06300.06300.06000.06000.06001,702,056
Jul 29, 20240.06200.06300.06100.06200.06201,020,025
Jul 26, 20240.06000.06500.06000.06200.06205,036,613
Jul 25, 20240.05800.06000.05800.05900.05901,131,842
Jul 24, 20240.05700.06000.05700.05900.05902,988,212
Jul 23, 20240.06400.06500.05600.05700.05705,723,645
Jul 22, 20240.06800.06800.06300.06300.06301,383,885
Jul 19, 20240.06900.07000.06600.06800.06803,060,981
Jul 18, 20240.06900.07500.06700.06900.06905,592,289
Jul 17, 20240.08100.08200.06500.06700.06709,389,384
Jul 16, 20240.08300.08300.07600.07800.07804,040,775
Jul 15, 20240.08400.08900.08200.08300.083010,659,636
Jul 12, 20240.09000.09300.08200.08200.082028,906,663
Jul 11, 20240.08700.10500.08700.10500.105031,348,893
Jul 10, 20240.07400.08700.07200.08700.08707,731,770
Jul 9, 20240.07800.07800.07200.07400.07407,557,373
Jul 8, 20240.07800.08100.07700.07800.07805,629,634
Jul 5, 20240.08100.08700.07600.07800.078022,372,762
Jul 4, 20240.08000.08700.07800.07900.079020,439,800
Jul 3, 20240.09100.09500.07600.07700.077029,256,743
Jul 2, 20240.07100.08700.06900.08300.083012,807,546
Jul 1, 20240.07100.07300.06800.07100.07102,643,132
Jun 28, 20240.07800.07800.07000.07200.07206,715,052
Jun 27, 20240.07200.08300.07150.07800.07808,994,244
Jun 26, 20240.08200.08200.07000.07000.07008,278,102
Jun 25, 20240.07600.09500.07400.08100.081054,934,301
Jun 24, 20240.07300.07300.07300.07300.0730-
Jun 21, 20240.07300.07300.07300.07300.0730-
Jun 20, 20240.05100.09600.04700.07300.073088,270,904
Jun 19, 20240.03100.03100.03100.03100.0310-
Jun 18, 20240.03200.03200.02900.03100.0310821,963
Jun 17, 20240.04100.04100.03500.03500.0350662,000
Jun 14, 20240.04200.04200.04100.04100.041077,809
Jun 13, 20240.04600.04600.04250.04300.0430201,817
Jun 12, 20240.04500.04600.04500.04600.0460465,000

Related Tickers