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

ASX - Delayed Quote AUD

Terramin Australia Limited (TZN.AX)

Compare
0.0780
+0.0010
+(1.30%)
At close: 12:39:27 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.07700.07700.07700.07700.0770-
Apr 14, 20250.07800.07800.07700.07700.0770132,446
Apr 11, 20250.07750.07750.07700.07700.077012,970
Apr 10, 20250.07700.07800.07700.07800.0780138,151
Apr 9, 20250.07700.07800.07700.07800.078019,412
Apr 8, 20250.07700.07700.07700.07700.07706,000
Apr 7, 20250.07600.07600.07600.07600.076040,411
Apr 4, 20250.06500.06900.06500.06900.0690279,986
Apr 3, 20250.06800.06800.06800.06800.068020,000
Apr 2, 20250.07700.07700.07700.07700.077076
Apr 1, 20250.07700.07700.07700.07700.0770-
Mar 31, 20250.07700.07700.07700.07700.07708,470
Mar 28, 20250.07800.07800.07800.07800.078021
Mar 27, 20250.07800.07800.07800.07800.07806,728
Mar 26, 20250.07800.07800.07800.07800.0780262,190
Mar 25, 20250.07900.07900.07900.07900.0790133,274
Mar 24, 20250.07900.07900.07900.07900.079073,784
Mar 21, 20250.08000.08000.07800.07900.07901,017,288
Mar 20, 20250.07900.07900.07900.07900.079025,316
Mar 19, 20250.08100.08500.08100.08100.0810384,136
Mar 18, 20250.08000.08000.07800.07800.0780157,007
Mar 17, 20250.08000.08100.07900.08100.0810411,841
Mar 14, 20250.07900.07900.07900.07900.079032,971
Mar 13, 20250.07900.07900.07900.07900.0790103
Mar 12, 20250.08300.08300.08300.08300.0830-
Mar 11, 20250.08200.08300.07900.08300.0830384,460
Mar 10, 20250.08100.08100.08100.08100.0810-
Mar 7, 20250.08000.08100.07800.08100.0810760,567
Mar 6, 20250.08500.08500.08000.08100.0810381,531
Mar 5, 20250.08300.08500.08200.08500.0850644,514
Mar 4, 20250.08800.08800.08500.08600.0860853,707
Mar 3, 20250.08100.09300.08000.08000.08001,518,410
Feb 28, 20250.08000.08200.08000.08000.0800460,003
Feb 27, 20250.08100.08100.08000.08100.0810324,731
Feb 26, 20250.08100.08100.08100.08100.0810137,755
Feb 25, 20250.08100.08200.08000.08200.0820299,019
Feb 24, 20250.08100.08100.08000.08100.0810456,373
Feb 21, 20250.08000.08100.07900.08100.0810712,785
Feb 20, 20250.08000.08000.08000.08000.0800200,019
Feb 19, 20250.07900.08000.07900.08000.0800190,578
Feb 18, 20250.07850.08000.07850.08000.0800214,532
Feb 17, 20250.07900.08000.07900.08000.0800148,197
Feb 14, 20250.08000.08000.07800.08000.0800135,324
Feb 13, 20250.08100.08100.07700.07700.0770119,190
Feb 12, 20250.08100.08100.08100.08100.08101
Feb 11, 20250.08000.08000.08000.08000.080045,000
Feb 10, 20250.08000.08100.08000.08100.081026,581
Feb 7, 20250.08000.08100.08000.08100.0810100,013
Feb 6, 20250.08200.08200.08200.08200.0820199
Feb 5, 20250.08000.08500.07800.08500.0850212,497
Feb 4, 20250.08200.08200.08200.08200.082012,000
Feb 3, 20250.08400.08400.08400.08400.0840-
Jan 31, 20250.08400.08400.08400.08400.0840-
Jan 30, 20250.08400.08400.08400.08400.0840-
Jan 29, 20250.08400.08400.08400.08400.0840-
Jan 28, 20250.08400.08400.08400.08400.0840-
Jan 24, 20250.08100.08400.08000.08400.0840355,901
Jan 23, 20250.08400.08400.08000.08000.0800201,496
Jan 22, 20250.08300.08400.08300.08400.08403,078
Jan 21, 20250.08300.08400.08300.08300.083098,151
Jan 20, 20250.08400.08400.08400.08400.0840-
Jan 17, 20250.08400.08400.08400.08400.08403
Jan 16, 20250.08300.08500.08300.08300.083029,558
Jan 15, 20250.08300.08300.08300.08300.0830-
Jan 14, 20250.08300.08300.08300.08300.0830-
Jan 13, 20250.08200.08300.08200.08300.083048,394
Jan 10, 20250.08300.08400.08300.08400.084058,355
Jan 9, 20250.08300.08400.08300.08400.084018
Jan 8, 20250.08600.08600.08000.08000.0800225,499
Jan 7, 20250.08700.08700.08600.08700.087014,167
Jan 6, 20250.08600.08600.08600.08600.0860-
Jan 3, 20250.08600.08600.08600.08600.08603,038
Jan 2, 20250.09000.09000.09000.09000.0900699
Dec 31, 20240.09000.09100.09000.09100.091018
Dec 30, 20240.09000.09000.09000.09000.0900130,000
Dec 27, 20240.09200.09200.09200.09200.09204,243
Dec 24, 20240.09000.09000.09000.09000.09004
Dec 23, 20240.09000.09100.09000.09100.091070,258
Dec 20, 20240.08800.08800.08600.08600.0860183,092
Dec 19, 20240.08800.08900.08800.08900.0890314
Dec 18, 20240.09000.09000.08900.08900.089095,609
Dec 17, 20240.09000.09000.09000.09000.090021,012
Dec 16, 20240.09100.09100.09000.09000.0900103,774
Dec 13, 20240.09300.09300.09200.09200.0920150,360
Dec 12, 20240.09300.09400.09300.09300.0930137
Dec 11, 20240.09300.09300.09300.09300.093026
Dec 10, 20240.09200.09300.09200.09300.093011,229
Dec 9, 20240.09200.09200.09200.09200.092026,000
Dec 6, 20240.09200.09200.09200.09200.092015
Dec 5, 20240.09500.09500.09200.09200.092021,948
Dec 4, 20240.09300.09400.09200.09400.094018,171
Dec 3, 20240.09500.09600.09300.09300.093096,808
Dec 2, 20240.09500.09500.09500.09500.095021,405
Nov 29, 20240.09100.09100.09100.09100.0910-
Nov 28, 20240.09100.09100.09100.09100.09106,000
Nov 27, 20240.09000.09000.09000.09000.0900-
Nov 26, 20240.10000.10000.09000.09000.0900619,984
Nov 25, 20240.10000.10000.10000.10000.1000200,050
Nov 22, 20240.10000.10000.10000.10000.100075
Nov 21, 20240.10000.10000.10000.10000.100059
Nov 20, 20240.10000.10000.09100.10000.100030,527
Nov 19, 20240.10000.10000.10000.10000.1000684,154
Nov 18, 20240.10500.10500.10000.10000.1000186,713
Nov 15, 20240.10500.11000.10000.10000.1000598,642
Nov 14, 20240.11000.11000.10500.10500.1050201,487
Nov 13, 20240.09900.11000.09800.11000.1100576,613
Nov 12, 20240.10500.10500.10000.10000.1000513,870
Nov 11, 20240.09000.10500.09000.10000.10001,054,954
Nov 8, 20240.09200.09400.09000.09000.0900201,026
Nov 7, 20240.09300.09550.08600.09400.0940241,217
Nov 6, 20240.08800.09400.08700.09400.0940226,160
Nov 5, 20240.08600.08800.08600.08800.0880202,677
Nov 4, 20240.08000.08600.07500.08600.0860531,371
Nov 1, 20240.07900.08000.07300.08000.080050,952
Oct 31, 20240.08500.08600.07700.07700.0770272,855
Oct 30, 20240.08100.08700.08000.08700.0870263,251
Oct 29, 20240.08500.08600.08100.08600.0860264,922
Oct 28, 20240.08300.08600.08300.08300.08301,021,939
Oct 25, 20240.08600.08600.08300.08300.0830143,914
Oct 24, 20240.09300.09300.08000.08000.0800615,767
Oct 23, 20240.09900.10000.09800.10000.10001,605,890
Oct 22, 20240.08200.10000.08200.09600.09603,409,606
Oct 21, 20240.05700.08100.05700.08100.08103,195,318
Oct 18, 20240.04800.05500.04800.05500.0550787,606
Oct 17, 20240.04500.05100.04500.05000.0500292,912
Oct 16, 20240.04800.05000.04500.04500.0450664,787
Oct 15, 20240.04900.04900.04300.04900.0490357,500
Oct 14, 20240.04800.04900.04800.04900.0490166,991
Oct 11, 20240.04200.04200.04200.04200.0420-
Oct 10, 20240.04200.04200.04200.04200.0420-
Oct 9, 20240.04200.04200.04200.04200.0420100,000
Oct 8, 20240.04200.04200.04200.04200.0420-
Oct 7, 20240.04200.04200.04200.04200.0420-
Oct 4, 20240.04100.04200.04100.04200.0420288,727
Oct 3, 20240.04200.04200.04200.04200.0420-
Oct 2, 20240.04200.04200.04200.04200.0420-
Oct 1, 20240.04200.04200.04200.04200.04207,023
Sep 30, 20240.04000.04400.04000.04400.0440288,168
Sep 27, 20240.04100.04100.04100.04100.0410-
Sep 26, 20240.04100.04100.04100.04100.0410-
Sep 25, 20240.04100.04100.04100.04100.0410-
Sep 24, 20240.04100.04100.04100.04100.0410-
Sep 23, 20240.04100.04100.04100.04100.041037,317
Sep 20, 20240.04100.04100.04100.04100.0410102,180
Sep 19, 20240.04100.04100.04100.04100.041035,660
Sep 18, 20240.04100.04100.04100.04100.0410161,866
Sep 17, 20240.04100.04100.04000.04100.0410132,491
Sep 16, 20240.04200.04200.04200.04200.042057,212
Sep 13, 20240.04200.04200.04200.04200.04202,034
Sep 12, 20240.04400.04400.04400.04400.0440-
Sep 11, 20240.04400.04400.04400.04400.0440-
Sep 10, 20240.04400.04400.04400.04400.0440-
Sep 9, 20240.04400.04400.04400.04400.0440-
Sep 6, 20240.04400.04400.04400.04400.0440-
Sep 5, 20240.04400.04400.04400.04400.0440-
Sep 4, 20240.04400.04400.04400.04400.04401
Sep 3, 20240.04400.04400.04400.04400.044041,972
Sep 2, 20240.04500.04500.04400.04400.0440169,980
Aug 30, 20240.04400.04400.04400.04400.0440204,000
Aug 29, 20240.04400.04400.04400.04400.04405
Aug 28, 20240.04400.04400.04400.04400.0440-
Aug 27, 20240.04400.04400.04400.04400.044022,222
Aug 26, 20240.04400.04400.04400.04400.0440368,113
Aug 23, 20240.04300.04400.04300.04400.044097,498
Aug 22, 20240.04400.04400.04400.04400.0440-
Aug 21, 20240.04400.04400.04400.04400.0440170,000
Aug 20, 20240.04300.04400.04300.04400.0440735,870
Aug 19, 20240.04100.04300.04100.04300.0430603,886
Aug 16, 20240.04100.04100.04100.04100.0410-
Aug 15, 20240.04100.04100.04100.04100.041055,678
Aug 14, 20240.04000.04200.03900.04200.0420216,345
Aug 13, 20240.04100.04100.03900.04000.0400663,711
Aug 12, 20240.04100.04100.04100.04100.0410116,416
Aug 9, 20240.03800.04100.03800.04100.0410383,072
Aug 8, 20240.03700.03700.03700.03700.0370216,575
Aug 7, 20240.03700.03700.03700.03700.037011,003
Aug 6, 20240.03500.03500.03400.03400.0340166,666
Aug 5, 20240.03600.03600.03500.03500.0350297,792
Aug 2, 20240.03700.03700.03700.03700.037050,000
Aug 1, 20240.03700.03700.03700.03700.0370-
Jul 31, 20240.03300.03700.03300.03700.0370204,600
Jul 30, 20240.03300.03300.03200.03200.0320608,463
Jul 29, 20240.03300.03300.03300.03300.0330170
Jul 26, 20240.03400.03400.03400.03400.034016,000
Jul 25, 20240.03400.03400.03400.03400.0340175,000
Jul 24, 20240.03300.03300.03300.03300.033025,510
Jul 23, 20240.03200.03200.03200.03200.0320-
Jul 22, 20240.03200.03300.03200.03200.0320137,236
Jul 19, 20240.03100.03100.03100.03100.0310-
Jul 18, 20240.03100.03100.03100.03100.0310-
Jul 17, 20240.03100.03100.03100.03100.0310-
Jul 16, 20240.03100.03100.03100.03100.0310-
Jul 15, 20240.03100.03100.03100.03100.031035,812
Jul 12, 20240.03000.03000.03000.03000.0300-
Jul 11, 20240.03000.03000.03000.03000.0300-
Jul 10, 20240.03000.03000.03000.03000.0300-
Jul 9, 20240.03000.03000.03000.03000.0300-
Jul 8, 20240.03000.03000.03000.03000.0300-
Jul 5, 20240.03000.03000.03000.03000.0300-
Jul 4, 20240.03000.03000.03000.03000.0300-
Jul 3, 20240.03000.03000.03000.03000.0300-
Jul 2, 20240.03000.03000.03000.03000.030059,179
Jul 1, 20240.02600.02600.02600.02600.02608,030
Jun 28, 20240.02700.03200.02700.03200.032078,567
Jun 27, 20240.02600.02800.02500.02600.0260195,253
Jun 26, 20240.02700.02700.02600.02600.0260200,000
Jun 25, 20240.02800.02800.02800.02800.0280176
Jun 24, 20240.02800.02800.02800.02800.0280240,000
Jun 21, 20240.02900.02900.02800.02800.0280143,400
Jun 20, 20240.02900.02900.02900.02900.029013,580
Jun 19, 20240.03100.03100.03000.03000.0300320,885
Jun 18, 20240.03100.03100.03100.03100.031039,115
Jun 17, 20240.03300.03300.03300.03300.03301,274,653
Jun 14, 20240.03300.03300.03300.03300.0330304,347
Jun 13, 20240.03300.03300.03300.03300.0330100,000
Jun 12, 20240.03300.03300.03300.03300.03304,000
Jun 11, 20240.03400.03400.03300.03300.033018,617
Jun 7, 20240.03400.03400.03400.03400.03401,251
Jun 6, 20240.03100.03400.03100.03400.034058,574
Jun 5, 20240.03100.03100.03000.03000.030017,564
Jun 4, 20240.03400.03400.02900.03400.03401,227,105
Jun 3, 20240.02900.03100.02800.03100.0310494,984
May 31, 20240.02900.02900.02900.02900.029057,427
May 30, 20240.03000.03000.03000.03000.0300-
May 29, 20240.03000.03000.03000.03000.0300-
May 28, 20240.03000.03000.03000.03000.0300-
May 27, 20240.03200.03200.03000.03000.0300110,000
May 24, 20240.03300.03300.03200.03200.0320147,786
May 23, 20240.03000.03000.03000.03000.0300-
May 22, 20240.02500.03000.02500.03000.0300182,604
May 21, 20240.03300.03300.03100.03100.031083,236
May 20, 20240.03200.03500.03200.03400.0340102,027
May 17, 20240.03200.03200.03200.03200.0320450,516
May 16, 20240.03500.03500.03200.03200.032049,582
May 15, 20240.03700.03700.03700.03700.0370-
May 14, 20240.03550.03700.03550.03700.0370537,196
May 13, 20240.03500.03700.03500.03700.037088,517
May 10, 20240.03600.03600.03600.03600.036011,336
May 9, 20240.03800.03800.03800.03800.0380-
May 8, 20240.03800.03800.03800.03800.0380-
May 7, 20240.03800.03800.03800.03800.0380-
May 6, 20240.03700.03800.03700.03800.0380190,065
May 3, 20240.03600.03800.03600.03800.0380247,243
May 2, 20240.03600.03800.03600.03700.037034,782
May 1, 20240.03800.03800.03800.03800.038020,019
Apr 30, 20240.03800.03800.03800.03800.0380-
Apr 29, 20240.03800.03800.03800.03800.0380-
Apr 26, 20240.03800.03800.03800.03800.038088,000
Apr 24, 20240.03600.03600.03600.03600.036028,000
Apr 23, 20240.03600.03600.03600.03600.03602,000
Apr 22, 20240.03400.03400.03400.03400.034084,351
Apr 19, 20240.03300.03300.03300.03300.0330-
Apr 18, 20240.03300.03300.03300.03300.0330-
Apr 17, 20240.03400.03400.03300.03300.0330107,795
Apr 16, 20240.03400.03400.03400.03400.0340-
Apr 15, 20240.03400.03400.03400.03400.034016,062

Related Tickers

YAR.AX Yari Minerals Limited
0.0040
0.00%
 
CRB.AX Carbine Resources Limited
0.0030
0.00%
 
ENV.AX Enova Mining Limited
0.0070
+40.00%
 
MRC.AX Mineral Commodities Ltd
0.0260
0.00%
 
KLR.AX Kaili Resources Limited
0.0080
0.00%
 
FUL.AX Fulcrum Lithium Ltd
0.0730
-7.59%
 
AML.AX Aeon Metals Limited
0.0050
0.00%
 
WTM.AX Waratah Minerals Limited
0.1700
0.00%
 
MGL.AX Magontec Limited
0.1900
0.00%
 
PL3.AX Patagonia Lithium Limited
0.0650
0.00%