ASX - Delayed Quote AUD
Tribune Resources Limited (TBR.AX)
5.18
+0.13
+(2.57%)
At close: 4:10:31 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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 4.95 | 5.18 | 4.95 | 5.18 | 5.18 | 7,012 |
| May 12, 2025 | 5.12 | 5.13 | 5.05 | 5.05 | 5.05 | 5,196 |
| May 9, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | 1,450 |
| May 8, 2025 | 5.23 | 5.26 | 5.11 | 5.12 | 5.12 | 5,202 |
| May 7, 2025 | 5.06 | 5.23 | 5.06 | 5.23 | 5.23 | 7,183 |
| May 6, 2025 | 5.10 | 5.20 | 5.09 | 5.20 | 5.20 | 2,141 |
| May 5, 2025 | 5.16 | 5.30 | 5.10 | 5.10 | 5.10 | 33,276 |
| May 2, 2025 | 5.16 | 5.16 | 5.10 | 5.16 | 5.16 | 300 |
| May 1, 2025 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 3,051 |
| Apr 30, 2025 | 5.06 | 5.13 | 5.00 | 5.13 | 5.13 | 20,204 |
| Apr 29, 2025 | 5.02 | 5.17 | 5.02 | 5.05 | 5.05 | 32,470 |
| Apr 28, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1,753 |
| Apr 24, 2025 | 5.00 | 5.15 | 4.92 | 5.11 | 5.11 | 28,396 |
| Apr 23, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 7,140 |
| Apr 22, 2025 | 5.15 | 5.16 | 5.04 | 5.14 | 5.14 | 9,863 |
| Apr 17, 2025 | 5.15 | 5.15 | 5.03 | 5.04 | 5.04 | 19,554 |
| Apr 16, 2025 | 5.00 | 5.19 | 4.99 | 5.19 | 5.19 | 21,422 |
| Apr 15, 2025 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | 26,063 |
| Apr 14, 2025 | 4.85 | 5.05 | 4.85 | 5.04 | 5.04 | 36,725 |
| Apr 11, 2025 | 4.85 | 4.88 | 4.70 | 4.81 | 4.81 | 45,990 |
| Apr 10, 2025 | 4.87 | 4.87 | 4.76 | 4.81 | 4.81 | 25,020 |
| Apr 9, 2025 | 4.69 | 4.88 | 4.69 | 4.77 | 4.77 | 12,122 |
| Apr 8, 2025 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1,166 |
| Apr 7, 2025 | 4.77 | 4.77 | 4.48 | 4.54 | 4.54 | 11,091 |
| Apr 4, 2025 | 4.92 | 4.92 | 4.77 | 4.79 | 4.79 | 20,212 |
| Apr 3, 2025 | 5.00 | 5.01 | 4.90 | 4.90 | 4.90 | 20,151 |
| Apr 2, 2025 | 4.83 | 5.00 | 4.83 | 5.00 | 5.00 | 19,653 |
| Apr 1, 2025 | 4.87 | 4.88 | 4.83 | 4.88 | 4.88 | 2,331 |
| Mar 31, 2025 | 4.60 | 4.88 | 4.60 | 4.88 | 4.88 | 28,894 |
| Mar 28, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 2,711 |
| Mar 27, 2025 | 4.47 | 4.68 | 4.47 | 4.61 | 4.61 | 11,530 |
| Mar 26, 2025 | 4.70 | 4.70 | 4.47 | 4.47 | 4.47 | 2,652 |
| Mar 25, 2025 | 4.66 | 4.71 | 4.59 | 4.63 | 4.63 | 8,236 |
| Mar 24, 2025 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | 2,941 |
| Mar 21, 2025 | 4.68 | 4.76 | 4.67 | 4.76 | 4.76 | 1,320 |
| Mar 20, 2025 | 4.69 | 4.74 | 4.69 | 4.74 | 4.74 | 2,164 |
| Mar 19, 2025 | 4.67 | 4.67 | 4.66 | 4.66 | 4.66 | 782 |
| Mar 18, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 1,036 |
| Mar 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Mar 14, 2025 | 4.80 | 4.80 | 4.70 | 4.72 | 4.72 | 4,563 |
| Mar 13, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Mar 12, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 7,985 |
| Mar 11, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | 765 |
| Mar 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Mar 7, 2025 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 7,518 |
| Mar 6, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Mar 5, 2025 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 2,419 |
| Mar 4, 2025 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | 7,656 |
| Mar 3, 2025 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 1,167 |
| Feb 28, 2025 | 4.88 | 4.88 | 4.85 | 4.88 | 4.88 | 5,479 |
| Feb 27, 2025 | 4.86 | 4.90 | 4.86 | 4.86 | 4.86 | 17,915 |
| Feb 26, 2025 | 4.93 | 4.95 | 4.83 | 4.83 | 4.83 | 3,732 |
| Feb 25, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Feb 24, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 958 |
| Feb 21, 2025 | 4.94 | 4.98 | 4.92 | 4.98 | 4.98 | 1,859 |
| Feb 20, 2025 | 4.96 | 4.99 | 4.92 | 4.96 | 4.96 | 10,147 |
| Feb 19, 2025 | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | 37,287 |
| Feb 18, 2025 | 4.91 | 4.96 | 4.89 | 4.96 | 4.96 | 6,777 |
| Feb 17, 2025 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | 3,148 |
| Feb 14, 2025 | 4.94 | 4.97 | 4.90 | 4.92 | 4.92 | 9,935 |
| Feb 13, 2025 | 4.87 | 4.96 | 4.82 | 4.90 | 4.90 | 25,381 |
| Feb 12, 2025 | 4.84 | 4.87 | 4.84 | 4.85 | 4.85 | 19,234 |
| Feb 11, 2025 | 4.89 | 4.89 | 4.84 | 4.85 | 4.85 | 29,303 |
| Feb 10, 2025 | 4.84 | 4.88 | 4.80 | 4.82 | 4.82 | 11,016 |
| Feb 7, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | 9,091 |
| Feb 6, 2025 | 4.84 | 4.85 | 4.84 | 4.84 | 4.84 | 26,674 |
| Feb 5, 2025 | 4.80 | 4.81 | 4.75 | 4.77 | 4.77 | 15,880 |
| Feb 4, 2025 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | 1,043 |
| Feb 3, 2025 | 4.76 | 4.80 | 4.72 | 4.72 | 4.72 | 6,367 |
| Jan 31, 2025 | 4.60 | 4.76 | 4.60 | 4.74 | 4.74 | 50,240 |
| Jan 30, 2025 | 4.40 | 4.60 | 4.39 | 4.60 | 4.60 | 14,661 |
| Jan 29, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 12,887 |
| Jan 28, 2025 | 4.21 | 4.31 | 4.18 | 4.31 | 4.31 | 9,182 |
| Jan 24, 2025 | 4.20 | 4.30 | 4.19 | 4.30 | 4.30 | 7,118 |
| Jan 23, 2025 | 4.17 | 4.17 | 4.15 | 4.15 | 4.15 | 38 |
| Jan 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1,500 |
| Jan 21, 2025 | 4.22 | 4.24 | 4.15 | 4.15 | 4.15 | 23,623 |
| Jan 20, 2025 | 4.26 | 4.29 | 4.15 | 4.29 | 4.29 | 38,750 |
| Jan 17, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | 12 |
| Jan 16, 2025 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | 186 |
| Jan 15, 2025 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 4,598 |
| Jan 14, 2025 | 4.25 | 4.25 | 4.15 | 4.15 | 4.15 | 6,006 |
| Jan 13, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | 10,491 |
| Jan 10, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 193 |
| Jan 9, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 181 |
| Jan 8, 2025 | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | 28,957 |
| Jan 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 218 |
| Jan 6, 2025 | 4.27 | 4.32 | 4.26 | 4.32 | 4.32 | 1,762 |
| Jan 3, 2025 | 4.27 | 4.27 | 4.26 | 4.27 | 4.27 | 2,102 |
| Jan 2, 2025 | 4.23 | 4.28 | 4.20 | 4.28 | 4.28 | 636 |
| Dec 31, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Dec 30, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1 |
| Dec 27, 2024 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 381 |
| Dec 24, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 148 |
| Dec 23, 2024 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | 15 |
| Dec 20, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3 |
| Dec 19, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1,693 |
| Dec 18, 2024 | 4.45 | 4.48 | 4.28 | 4.28 | 4.28 | 803 |
| Dec 17, 2024 | 4.49 | 4.51 | 4.49 | 4.51 | 4.51 | 1,206 |
| Dec 16, 2024 | 4.49 | 4.51 | 4.45 | 4.50 | 4.50 | 16,787 |
| Dec 13, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 46 |
| Dec 12, 2024 | 4.49 | 4.49 | 4.45 | 4.45 | 4.45 | 724 |
| Dec 11, 2024 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | 5,808 |
| Dec 10, 2024 | 4.50 | 4.52 | 4.46 | 4.50 | 4.50 | 10,427 |
| Dec 9, 2024 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | 408 |
| Dec 6, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Dec 5, 2024 | 4.48 | 4.48 | 4.45 | 4.45 | 4.45 | 5,269 |
| Dec 4, 2024 | 4.50 | 4.50 | 4.46 | 4.49 | 4.49 | 1,320 |
| Dec 3, 2024 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | 1,544 |
| Dec 2, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Nov 29, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 1 |
| Nov 28, 2024 | 4.60 | 4.75 | 4.59 | 4.75 | 4.75 | 2,151 |
| Nov 27, 2024 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 2,704 |
| Nov 26, 2024 | 4.88 | 4.88 | 4.70 | 4.70 | 4.70 | 8,351 |
| Nov 25, 2024 | 4.93 | 4.93 | 4.75 | 4.77 | 4.77 | 16,211 |
| Nov 22, 2024 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | 1,690 |
| Nov 21, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 6,197 |
| Nov 20, 2024 | 4.90 | 5.05 | 4.90 | 4.97 | 4.97 | 12,822 |
| Nov 19, 2024 | 5.01 | 5.02 | 4.90 | 4.91 | 4.91 | 3,782 |
| Nov 18, 2024 | 0.2 Dividend | |||||
| Nov 18, 2024 | 5.15 | 5.19 | 4.95 | 4.95 | 4.95 | 9,923 |
| Nov 15, 2024 | 5.00 | 5.22 | 5.00 | 5.27 | 5.07 | 44,149 |
| Nov 14, 2024 | 4.93 | 5.03 | 4.92 | 5.00 | 4.81 | 19,073 |
| Nov 13, 2024 | 4.86 | 4.90 | 4.86 | 4.89 | 4.70 | 10,465 |
| Nov 12, 2024 | 4.85 | 4.96 | 4.83 | 4.88 | 4.69 | 31,397 |
| Nov 11, 2024 | 4.90 | 4.91 | 4.84 | 4.84 | 4.66 | 15,224 |
| Nov 8, 2024 | 4.84 | 4.85 | 4.84 | 4.84 | 4.66 | 597 |
| Nov 7, 2024 | 4.87 | 4.95 | 4.83 | 4.85 | 4.67 | 13,213 |
| Nov 6, 2024 | 4.90 | 5.05 | 4.85 | 4.88 | 4.69 | 37,673 |
| Nov 5, 2024 | 4.90 | 4.90 | 4.86 | 4.90 | 4.71 | 2,916 |
| Nov 4, 2024 | 4.83 | 4.98 | 4.83 | 4.88 | 4.69 | 6,238 |
| Nov 1, 2024 | 4.86 | 4.94 | 4.83 | 4.88 | 4.69 | 2,009 |
| Oct 31, 2024 | 4.88 | 4.98 | 4.88 | 4.98 | 4.79 | 10,072 |
| Oct 30, 2024 | 4.92 | 4.97 | 4.88 | 4.88 | 4.69 | 9,589 |
| Oct 29, 2024 | 4.92 | 4.92 | 4.88 | 4.92 | 4.73 | 8,464 |
| Oct 28, 2024 | 4.98 | 4.98 | 4.90 | 4.98 | 4.79 | 3,029 |
| Oct 25, 2024 | 4.97 | 4.99 | 4.79 | 4.97 | 4.78 | 5,550 |
| Oct 24, 2024 | 4.88 | 4.93 | 4.88 | 4.89 | 4.70 | 2,556 |
| Oct 23, 2024 | 5.02 | 5.02 | 4.79 | 4.79 | 4.61 | 10,755 |
| Oct 22, 2024 | 4.99 | 5.05 | 4.96 | 5.05 | 4.86 | 13,709 |
| Oct 21, 2024 | 5.01 | 5.01 | 4.88 | 4.98 | 4.79 | 11,375 |
| Oct 18, 2024 | 4.98 | 5.05 | 4.98 | 5.00 | 4.81 | 11,667 |
| Oct 17, 2024 | 4.99 | 5.00 | 4.75 | 4.75 | 4.57 | 11,779 |
| Oct 16, 2024 | 4.86 | 5.00 | 4.86 | 5.00 | 4.81 | 14,014 |
| Oct 15, 2024 | 4.94 | 4.94 | 4.75 | 4.75 | 4.57 | 9,988 |
| Oct 14, 2024 | 4.68 | 4.86 | 4.68 | 4.85 | 4.67 | 12,916 |
| Oct 11, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.35 | - |
| Oct 10, 2024 | 4.65 | 4.65 | 4.52 | 4.52 | 4.35 | 6,467 |
| Oct 9, 2024 | 4.76 | 4.89 | 4.75 | 4.89 | 4.70 | 4,070 |
| Oct 8, 2024 | 4.80 | 4.80 | 4.77 | 4.77 | 4.59 | 5,019 |
| Oct 7, 2024 | 4.63 | 4.81 | 4.63 | 4.74 | 4.56 | 11,204 |
| Oct 4, 2024 | 4.64 | 4.73 | 4.48 | 4.58 | 4.41 | 79,299 |
| Oct 3, 2024 | 4.66 | 4.66 | 4.63 | 4.64 | 4.46 | 1,431 |
| Oct 2, 2024 | 4.73 | 4.73 | 4.65 | 4.65 | 4.47 | 18,482 |
| Oct 1, 2024 | 4.80 | 4.81 | 4.65 | 4.73 | 4.55 | 21,148 |
| Sep 30, 2024 | 4.96 | 4.96 | 4.82 | 4.85 | 4.67 | 5,895 |
| Sep 27, 2024 | 4.80 | 4.95 | 4.80 | 4.95 | 4.76 | 9,431 |
| Sep 26, 2024 | 4.94 | 5.05 | 4.74 | 4.74 | 4.56 | 6,635 |
| Sep 25, 2024 | 4.72 | 5.20 | 4.69 | 5.20 | 5.00 | 44,485 |
| Sep 24, 2024 | 4.50 | 4.62 | 4.46 | 4.62 | 4.44 | 21,728 |
| Sep 23, 2024 | 4.43 | 4.50 | 4.41 | 4.49 | 4.32 | 12,718 |
| Sep 20, 2024 | 4.42 | 4.44 | 4.42 | 4.43 | 4.26 | 5,646 |
| Sep 19, 2024 | 4.39 | 4.40 | 4.20 | 4.40 | 4.23 | 9,917 |
| Sep 18, 2024 | 4.40 | 4.43 | 4.34 | 4.34 | 4.18 | 13,869 |
| Sep 17, 2024 | 4.01 | 4.43 | 4.01 | 4.43 | 4.26 | 10,065 |
| Sep 16, 2024 | 3.93 | 4.03 | 3.91 | 3.99 | 3.84 | 14,008 |
| Sep 13, 2024 | 3.91 | 4.02 | 3.89 | 3.89 | 3.74 | 36,076 |
| Sep 12, 2024 | 3.90 | 3.95 | 3.89 | 3.89 | 3.74 | 2,413 |
| Sep 11, 2024 | 3.85 | 3.89 | 3.85 | 3.85 | 3.70 | 4,638 |
| Sep 10, 2024 | 3.71 | 3.95 | 3.71 | 3.95 | 3.80 | 16,110 |
| Sep 9, 2024 | 3.71 | 3.72 | 3.71 | 3.72 | 3.58 | 1,335 |
| Sep 6, 2024 | 3.97 | 3.97 | 3.71 | 3.71 | 3.57 | 678 |
| Sep 5, 2024 | 3.91 | 3.93 | 3.85 | 3.85 | 3.70 | 8,967 |
| Sep 4, 2024 | 3.75 | 3.94 | 3.75 | 3.94 | 3.79 | 3,664 |
| Sep 3, 2024 | 3.72 | 3.76 | 3.72 | 3.76 | 3.62 | 215 |
| Sep 2, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.57 | 699 |
| Aug 30, 2024 | 3.79 | 3.97 | 3.68 | 3.68 | 3.54 | 18,960 |
| Aug 29, 2024 | 3.75 | 3.80 | 3.75 | 3.80 | 3.66 | 104 |
| Aug 28, 2024 | 3.89 | 3.89 | 3.79 | 3.79 | 3.65 | 653 |
| Aug 27, 2024 | 3.96 | 3.96 | 3.88 | 3.89 | 3.74 | 205 |
| Aug 26, 2024 | 3.88 | 3.88 | 3.76 | 3.84 | 3.69 | 6,300 |
| Aug 23, 2024 | 3.98 | 3.98 | 3.88 | 3.88 | 3.73 | 2,543 |
| Aug 22, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.73 | - |
| Aug 21, 2024 | 3.88 | 3.94 | 3.87 | 3.88 | 3.73 | 3,550 |
| Aug 20, 2024 | 3.99 | 3.99 | 3.80 | 3.85 | 3.70 | 10,760 |
| Aug 19, 2024 | 3.91 | 4.10 | 3.91 | 4.10 | 3.94 | 50,501 |
| Aug 16, 2024 | 3.65 | 3.94 | 3.65 | 3.94 | 3.79 | 6,010 |
| Aug 15, 2024 | 3.66 | 3.66 | 3.65 | 3.65 | 3.51 | 1,650 |
| Aug 14, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.69 | 220 |
| Aug 13, 2024 | 3.81 | 3.84 | 3.74 | 3.84 | 3.69 | 6,547 |
| Aug 12, 2024 | 3.80 | 3.83 | 3.80 | 3.83 | 3.68 | 659 |
| Aug 9, 2024 | 3.80 | 3.84 | 3.80 | 3.80 | 3.66 | 2,731 |
| Aug 8, 2024 | 3.80 | 3.84 | 3.80 | 3.80 | 3.66 | 159 |
| Aug 7, 2024 | 3.80 | 3.81 | 3.80 | 3.80 | 3.66 | 4,247 |
| Aug 6, 2024 | 3.82 | 3.82 | 3.80 | 3.80 | 3.66 | 4,730 |
| Aug 5, 2024 | 3.80 | 3.85 | 3.80 | 3.85 | 3.70 | 3,883 |
| Aug 2, 2024 | 3.95 | 3.95 | 3.80 | 3.80 | 3.66 | 1,315 |
| Aug 1, 2024 | 3.95 | 3.95 | 3.94 | 3.94 | 3.79 | 6,375 |
| Jul 31, 2024 | 3.89 | 3.95 | 3.89 | 3.95 | 3.80 | 18,453 |
| Jul 30, 2024 | 3.80 | 3.89 | 3.80 | 3.89 | 3.74 | 4,410 |
| Jul 29, 2024 | 3.87 | 3.87 | 3.80 | 3.81 | 3.67 | 218 |
| Jul 26, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.66 | 584 |
| Jul 25, 2024 | 3.90 | 3.94 | 3.80 | 3.80 | 3.66 | 6,634 |
| Jul 24, 2024 | 3.90 | 3.94 | 3.86 | 3.94 | 3.79 | 5,186 |
| Jul 23, 2024 | 3.91 | 3.91 | 3.87 | 3.87 | 3.72 | 13,822 |
| Jul 22, 2024 | 3.95 | 3.95 | 3.91 | 3.91 | 3.76 | 4,687 |
| Jul 19, 2024 | 3.91 | 3.92 | 3.90 | 3.91 | 3.76 | 15,154 |
| Jul 18, 2024 | 3.84 | 3.91 | 3.80 | 3.91 | 3.76 | 13,282 |
| Jul 17, 2024 | 3.70 | 3.89 | 3.55 | 3.84 | 3.69 | 27,727 |
| Jul 16, 2024 | 3.46 | 3.67 | 3.46 | 3.67 | 3.53 | 9,630 |
| Jul 15, 2024 | 3.45 | 3.59 | 3.45 | 3.45 | 3.32 | 2,818 |
| Jul 12, 2024 | 3.40 | 3.42 | 3.40 | 3.42 | 3.29 | 1,188 |
| Jul 11, 2024 | 3.37 | 3.39 | 3.33 | 3.33 | 3.20 | 659 |
| Jul 10, 2024 | 3.42 | 3.42 | 3.30 | 3.31 | 3.18 | 938 |
| Jul 9, 2024 | 3.40 | 3.49 | 3.39 | 3.40 | 3.27 | 9,497 |
| Jul 8, 2024 | 3.41 | 3.41 | 3.39 | 3.40 | 3.27 | 2,118 |
| Jul 5, 2024 | 3.41 | 3.41 | 3.37 | 3.37 | 3.24 | 624 |
| Jul 4, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.13 | - |
| Jul 3, 2024 | 3.33 | 3.33 | 3.17 | 3.25 | 3.13 | 26,662 |
| Jul 2, 2024 | 3.42 | 3.42 | 3.35 | 3.35 | 3.22 | 213 |
| Jul 1, 2024 | 3.32 | 3.43 | 3.30 | 3.42 | 3.29 | 15,808 |
| Jun 28, 2024 | 3.33 | 3.33 | 3.30 | 3.30 | 3.17 | 16,039 |
| Jun 27, 2024 | 3.40 | 3.40 | 3.33 | 3.33 | 3.20 | 6,106 |
| Jun 26, 2024 | 3.39 | 3.40 | 3.35 | 3.35 | 3.22 | 9,186 |
| Jun 25, 2024 | 3.51 | 3.52 | 3.38 | 3.39 | 3.26 | 13,996 |
| Jun 24, 2024 | 3.40 | 3.52 | 3.40 | 3.52 | 3.39 | 12,437 |
| Jun 21, 2024 | 3.41 | 3.47 | 3.40 | 3.40 | 3.27 | 2,014 |
| Jun 20, 2024 | 3.43 | 3.43 | 3.40 | 3.40 | 3.27 | 5,440 |
| Jun 19, 2024 | 3.35 | 3.52 | 3.35 | 3.52 | 3.39 | 4,798 |
| Jun 18, 2024 | 3.33 | 3.36 | 3.31 | 3.36 | 3.23 | 6,727 |
| Jun 17, 2024 | 3.30 | 3.38 | 3.30 | 3.33 | 3.20 | 2,285 |
| Jun 14, 2024 | 3.40 | 3.40 | 3.30 | 3.30 | 3.17 | 5,222 |
| Jun 13, 2024 | 3.42 | 3.45 | 3.41 | 3.43 | 3.30 | 9,364 |
| Jun 12, 2024 | 3.68 | 3.69 | 3.41 | 3.42 | 3.29 | 3,720 |
| Jun 11, 2024 | 3.69 | 3.73 | 3.69 | 3.72 | 3.58 | 152 |
| Jun 7, 2024 | 3.31 | 3.75 | 3.31 | 3.73 | 3.59 | 8,206 |
| Jun 6, 2024 | 3.50 | 3.50 | 3.31 | 3.32 | 3.19 | 20,061 |
| Jun 5, 2024 | 3.64 | 3.64 | 3.50 | 3.50 | 3.37 | 11,888 |
| Jun 4, 2024 | 3.65 | 3.74 | 3.64 | 3.74 | 3.60 | 13,323 |
| Jun 3, 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.67 | - |
| May 31, 2024 | 3.80 | 3.82 | 3.80 | 3.81 | 3.67 | 199 |
| May 30, 2024 | 3.85 | 3.85 | 3.81 | 3.81 | 3.67 | 5,723 |
| May 29, 2024 | 3.86 | 3.90 | 3.81 | 3.82 | 3.68 | 7,374 |
| May 28, 2024 | 3.73 | 3.98 | 3.73 | 3.74 | 3.60 | 6,787 |
| May 27, 2024 | 3.59 | 3.78 | 3.59 | 3.64 | 3.50 | 4,442 |
| May 24, 2024 | 3.72 | 3.75 | 3.59 | 3.59 | 3.45 | 5,398 |
| May 23, 2024 | 3.72 | 3.72 | 3.58 | 3.72 | 3.58 | 14,553 |
| May 22, 2024 | 3.78 | 3.85 | 3.78 | 3.78 | 3.64 | 1,306 |
| May 21, 2024 | 3.81 | 3.88 | 3.78 | 3.88 | 3.73 | 3,576 |
| May 20, 2024 | 3.81 | 3.88 | 3.73 | 3.88 | 3.73 | 3,124 |
| May 17, 2024 | 3.98 | 3.98 | 3.75 | 3.78 | 3.64 | 15,790 |
| May 16, 2024 | 3.95 | 3.95 | 3.72 | 3.95 | 3.80 | 4,196 |
| May 15, 2024 | 4.04 | 4.04 | 3.88 | 3.98 | 3.83 | 14,859 |
| May 14, 2024 | 4.20 | 4.20 | 4.03 | 4.07 | 3.92 | 8,328 |
| May 13, 2024 | 4.32 | 4.32 | 4.20 | 4.25 | 4.09 | 6,648 |
Related Tickers
E6Q.BE Gold Road Resources Ltd
1.8180
-2.07%
S3Y.MU Spanish Mountain Gold Ltd
0.0920
0.00%
TGMGF Theta Gold Mines Limited
0.0230
0.00%
RND.AX Rand Mining Limited
1.9500
0.00%
RG3.BE Royal Gold Inc
154.15
-3.66%
NMM.DU Newmont Corp
44.48
-2.33%
GMN.AX Gold Mountain Limited
0.0020
0.00%
OZM.AX OzAurum Resources Limited
0.0760
-2.56%
0R28.IL Newmont Corporation
51.15
-0.44%
MAGE Magellan Copper and Gold Corp.
0.1900
0.00%