ASX - Delayed Quote AUD

True North Copper Limited (TNC.AX)

0.3200
0.0000
(0.00%)
At close: May 23 at 3:52:51 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.32000.33000.30000.32000.3200463,922
May 22, 20250.28000.34000.27500.32000.3200356,659
May 21, 20250.24500.28500.24500.28000.2800501,835
May 20, 20250.20500.28500.20500.24000.2400624,461
May 19, 20250.20500.21500.20000.21500.215079,421
May 16, 20250.20000.20500.20000.20500.2050491,657
May 15, 20250.19500.19500.18500.18500.185034,519
May 14, 20250.20000.20500.19500.19500.195011,138
May 13, 20250.20000.22000.19500.19500.1950301,802
May 12, 20250.19000.20000.18500.20000.2000151,759
May 9, 20250.15000.19000.15000.18500.1850861,843
May 8, 20250.17000.17000.14500.15000.1500596,399
May 7, 20250.16500.17500.15500.16000.1600151,041
May 6, 20250.17500.18500.16000.16250.1625609,918
May 5, 20250.18000.18500.17000.18000.1800306,599
May 2, 20250.19500.19500.18500.18500.1850312,912
May 1, 20250.19500.19500.18500.19000.190087,978
Apr 30, 20250.22000.23000.20000.20000.2000619,784
Apr 29, 20250.22500.24000.21500.24000.2400162,930
Apr 28, 20250.25000.25000.23000.24000.2400263,184
Apr 24, 20250.22000.26000.22000.24000.2400741,157
Apr 23, 20250.20000.22000.19500.19500.1950228,044
Apr 22, 20250.20500.21000.20000.20000.2000178,539
Apr 17, 20250.19000.20000.19000.20000.200030,220
Apr 16, 20250.19500.20000.18500.20000.2000311,567
Apr 15, 20250.20500.20500.20000.20000.200010,663
Apr 14, 20250.22000.22000.20500.20500.2050929,385
Apr 11, 20250.21000.22000.21000.22000.2200262,901
Apr 10, 20250.22000.22000.20000.22000.2200447,295
Apr 9, 20250.20500.20500.18500.19500.1950357,545
Apr 8, 20250.25000.25000.21500.22000.2200280,480
Apr 7, 20250.23500.25500.21000.25500.2550252,470
Apr 4, 20250.26000.26500.24000.26500.265060,254
Apr 3, 20250.29000.29500.26000.26000.260060,474
Apr 2, 20250.28000.28000.25000.27000.2700136,721
Apr 1, 20250.30000.30000.28000.28000.2800712,564
Mar 31, 20250.32000.33000.30000.30000.30001,613,715
Mar 28, 20250.32000.33500.28500.33500.3350203,813
Mar 27, 20250.36000.38500.32000.32000.320062,698
Mar 26, 20250.36000.36000.36000.36000.3600-
Mar 25, 20250.36000.36000.36000.36000.3600-
Mar 24, 20250.36000.36000.36000.36000.3600-
Mar 21, 20250.36000.36000.35000.36000.360037,934
Mar 20, 20250.31500.37000.31500.37000.3700188,419
Mar 19, 20250.32500.33500.30000.30000.300022,954
Mar 18, 20250.33500.33500.33500.33500.33502,294
Mar 17, 20250.37000.37000.35000.35000.350056,197
Mar 14, 20250.33000.37000.32500.37000.3700112,946
Mar 13, 20250.30500.33500.30000.33500.335047,797
Mar 12, 20250.28000.30500.27000.30000.300038,524
Mar 11, 20250.33000.33000.28500.31500.3150202,158
Mar 10, 20250.35000.35000.32500.32500.325025,141
Mar 7, 20250.33500.33500.32500.32500.32504,349
Mar 6, 20250.34500.34500.34500.34500.345026,337
Mar 5, 20250.37000.37000.35000.35000.350061,479
Mar 4, 20250.35000.35750.35000.35000.350049,167
Mar 3, 20250.35000.35000.35000.35000.350030,100
Feb 28, 20250.38500.38500.35000.35000.350086,595
Feb 27, 20250.36500.38500.36500.38000.3800101,894
Feb 26, 20250.38000.38500.36500.38500.3850151,132
Feb 25, 20250.38500.40000.37500.39000.3900249,636
Feb 24, 20250.36500.38500.36500.37500.375032,758
Feb 21, 20250.37000.38500.36500.36500.365022,770
Feb 20, 20250.37500.38000.36500.36500.365045,859
Feb 19, 20250.38000.38000.36000.36500.365017,402
Feb 18, 20250.36500.38500.36500.36500.365041,797
Feb 17, 20250.39500.39500.36000.38000.380096,031
Feb 14, 20250.40500.41000.38000.40000.400026,547
Feb 13, 20250.40000.41500.40000.40500.405011,731
Feb 12, 20250.42000.42500.40000.40000.4000114,774
Feb 11, 20250.39500.43000.38000.41000.4100131,291
Feb 10, 20250.38000.39000.36000.38000.3800248,085
Feb 7, 20250.34000.39000.34000.38000.3800652,608
Feb 6, 20250.30000.34000.29000.32500.3250526,862
Feb 5, 20250.29000.31250.25000.30000.30001,533,945
Feb 4, 20250.34500.35000.29000.30000.3000896,407
Feb 3, 20250.36500.36500.34000.34500.345080,204
Jan 31, 20250.37000.39500.36000.37000.3700133,125
Jan 30, 20250.39000.41000.37000.37000.3700207,071
Jan 29, 20250.38500.42500.38500.39500.395093,991
Jan 28, 20250.40000.40500.38000.38000.380090,617
Jan 24, 20250.42500.42500.40000.41000.4100220,314
Jan 23, 20250.43500.43500.42000.43000.4300265,143
Jan 22, 20250.43500.44000.42500.43500.4350126,828
Jan 21, 20250.44000.46000.44000.45000.450012,020
Jan 20, 20250.46000.46500.44000.46000.4600154,372
Jan 17, 20250.47000.48000.46000.46000.460062,357
Jan 16, 20250.51000.51000.46500.46500.4650405,165
Jan 15, 20250.49000.51000.48000.49500.4950313,970
Jan 14, 20250.48500.48500.47000.48000.4800223,451
Jan 13, 20250.45000.47000.41000.45000.4500375,362
Jan 10, 20253.00003.00003.00003.00003.0000-
Jan 9, 20253.00003.00003.00003.00003.0000-
Jan 8, 20253.00003.00003.00003.00003.0000-
Jan 7, 20253.00003.00003.00003.00003.0000-
Jan 6, 20253.00003.00003.00003.00003.0000-
Jan 3, 20253.00003.00003.00003.00003.0000-
Jan 2, 20253.00003.00003.00003.00003.0000-
Dec 31, 20243.00003.00003.00003.00003.0000-
Dec 30, 2024 1:100 Stock Splits
Dec 30, 20243.00003.00003.00003.00003.0000-
Dec 27, 20243.00003.00003.00003.00003.0000-
Dec 24, 20243.00003.00003.00003.00003.0000-
Dec 23, 20243.00003.00003.00003.00003.0000-
Dec 20, 20243.00003.00003.00003.00003.0000-
Dec 19, 20243.00003.00003.00003.00003.0000-
Dec 18, 20240.03000.03000.03000.03000.0300-
Dec 17, 20240.03000.03000.03000.03000.0300-
Dec 16, 20240.03000.03000.03000.03000.0300-
Dec 13, 20240.03000.03000.03000.03000.0300-
Dec 12, 20240.03000.03000.03000.03000.0300-
Dec 11, 20240.03000.03000.03000.03000.0300-
Dec 10, 20240.03000.03000.03000.03000.0300-
Dec 9, 20240.03000.03000.03000.03000.0300-
Dec 6, 20240.03000.03000.03000.03000.0300-
Dec 5, 20240.03000.03000.03000.03000.0300-
Dec 4, 20240.03000.03000.03000.03000.0300-
Dec 3, 20240.03000.03000.03000.03000.0300-
Dec 2, 20240.03000.03000.03000.03000.0300-
Nov 29, 20240.03000.03000.03000.03000.0300-
Nov 28, 20240.03000.03000.03000.03000.0300-
Nov 27, 20240.03000.03000.03000.03000.0300-
Nov 26, 20240.03000.03000.03000.03000.0300-
Nov 25, 20240.03000.03000.03000.03000.0300-
Nov 22, 20240.03000.03000.03000.03000.0300-
Nov 21, 20240.03000.03000.03000.03000.0300-
Nov 20, 20240.03000.03000.03000.03000.0300-
Nov 19, 20240.03000.03000.03000.03000.0300-
Nov 18, 20240.03000.03000.03000.03000.0300-
Nov 15, 20240.03000.03000.03000.03000.0300-
Nov 14, 20240.03000.03000.03000.03000.0300-
Nov 13, 20240.03000.03000.03000.03000.0300-
Nov 12, 20240.03000.03000.03000.03000.0300-
Nov 11, 20240.03000.03000.03000.03000.0300-
Nov 8, 20240.03000.03000.03000.03000.0300-
Nov 7, 20240.03000.03000.03000.03000.0300-
Nov 6, 20240.03000.03000.03000.03000.0300-
Nov 5, 20240.03000.03000.03000.03000.0300-
Nov 4, 20240.03000.03000.03000.03000.0300-
Nov 1, 20240.03000.03000.03000.03000.0300-
Oct 31, 20240.03000.03000.03000.03000.0300-
Oct 30, 20240.03000.03000.03000.03000.0300-
Oct 29, 20240.03000.03000.03000.03000.0300-
Oct 28, 20240.03000.03000.03000.03000.0300-
Oct 25, 20240.03000.03000.03000.03000.0300-
Oct 24, 20240.03000.03000.03000.03000.0300-
Oct 23, 20240.03000.03000.03000.03000.0300-
Oct 22, 20240.03000.03000.03000.03000.0300-
Oct 21, 20240.03000.03000.03000.03000.0300-
Oct 18, 20240.03000.03000.02900.03000.0300635,260
Oct 17, 20240.03100.03100.02900.02900.0290489,567
Oct 16, 20240.03300.03300.02900.02900.02902,550,216
Oct 15, 20240.03300.03300.03000.03100.03101,476,971
Oct 14, 20240.02800.03400.02800.03100.03102,764,686
Oct 11, 20240.02700.02900.02600.02800.0280431,084
Oct 10, 20240.02700.02900.02700.02700.0270803,603
Oct 9, 20240.02900.02950.02800.02800.02801,159,133
Oct 8, 20240.03100.03100.02900.02900.02901,116,859
Oct 7, 20240.03200.03200.03100.03100.0310120,251
Oct 4, 20240.03100.03200.03000.03100.0310452,489
Oct 3, 20240.03300.03400.03100.03100.0310757,715
Oct 2, 20240.03400.03400.03200.03200.0320713,559
Oct 1, 20240.03500.03500.03300.03300.0330558,615
Sep 30, 20240.03800.03800.03200.03300.03302,852,258
Sep 27, 20240.03900.04200.03600.03600.03605,345,111
Sep 26, 20240.03700.03800.03500.03800.03801,368,493
Sep 25, 20240.03400.03600.03400.03600.0360991,521
Sep 24, 20240.03400.03500.03200.03300.0330842,980
Sep 23, 20240.03500.03500.03300.03300.0330871,460
Sep 20, 20240.03500.03550.03300.03400.0340817,887
Sep 19, 20240.03800.03800.03600.03600.0360430,780
Sep 18, 20240.03900.03900.03800.03800.0380122,922
Sep 17, 20240.03800.03900.03700.03900.0390320,718
Sep 16, 20240.03800.03900.03500.03700.0370962,309
Sep 13, 20240.03400.03700.03400.03600.0360570,546
Sep 12, 20240.03400.03400.03200.03400.0340157,037
Sep 11, 20240.03400.03400.03300.03300.0330583,332
Sep 10, 20240.03200.03500.03200.03300.0330758,293
Sep 9, 20240.03400.03400.03300.03400.0340185,886
Sep 6, 20240.03400.03400.03200.03200.0320405,878
Sep 5, 20240.03500.03700.03300.03400.03401,465,119
Sep 4, 20240.03500.03500.03200.03400.0340481,740
Sep 3, 20240.03600.03700.03400.03400.0340635,249
Sep 2, 20240.03700.03800.03600.03700.0370269,249
Aug 30, 20240.03650.03700.03600.03650.0365290,676
Aug 29, 20240.03800.03800.03700.03700.03703,090
Aug 28, 20240.03700.03800.03600.03700.0370918,236
Aug 27, 20240.03600.03650.03600.03650.0365185,777
Aug 26, 20240.03600.03600.03600.03600.03601,330,150
Aug 23, 20240.03500.03600.03400.03500.03501,124,474
Aug 22, 20240.03500.03800.03500.03600.03604,165,298
Aug 21, 20240.03700.03700.03300.03500.03502,235,389
Aug 20, 20240.03800.03900.03700.03700.0370205,207
Aug 19, 20240.03900.03900.03800.03900.0390274,868
Aug 16, 20240.04000.04000.03900.03900.0390774,346
Aug 15, 20240.04000.04100.03900.03900.03901,221,006
Aug 14, 20240.04000.04000.03900.04000.04001,348,985
Aug 13, 20240.03900.04000.03900.04000.04002,053,681
Aug 12, 20240.04000.04000.03700.03700.0370424,716
Aug 9, 20240.04000.04000.03700.03700.03701,124,467
Aug 8, 20240.04100.04100.03900.03900.0390558,639
Aug 7, 20240.04000.04200.03800.04200.0420773,924
Aug 6, 20240.04000.04000.03700.04000.0400725,158
Aug 5, 20240.04300.04300.03500.04000.04001,181,245
Aug 2, 20240.04300.04500.04300.04400.0440179,647
Aug 1, 20240.04400.04600.04400.04600.0460904,244
Jul 31, 20240.04700.04800.04400.04400.04401,480,212
Jul 30, 20240.04500.04700.04500.04700.04707,562,281
Jul 29, 20240.04700.04750.04400.04400.044012,837,304
Jul 26, 20240.04800.04800.04700.04700.0470681,950
Jul 25, 20240.05000.05000.04700.04700.04701,684,584
Jul 24, 20240.05000.05200.05000.05200.05201,076,211
Jul 23, 20240.05000.05300.05000.05200.0520383,774
Jul 22, 20240.05500.05500.05000.05000.0500251,286
Jul 19, 20240.05100.05400.05100.05400.0540902,692
Jul 18, 20240.05300.05300.05000.05000.0500500,036
Jul 17, 20240.04700.05300.04700.05300.05301,904,341
Jul 16, 20240.05200.05200.04700.04700.04702,944,888
Jul 15, 20240.05300.05300.05200.05200.0520501,918
Jul 12, 20240.05400.05400.05000.05200.05201,338,325
Jul 11, 20240.05400.05400.05200.05200.0520403,875
Jul 10, 20240.05200.05400.05200.05200.0520138,344
Jul 9, 20240.05400.05500.05200.05200.0520702,747
Jul 8, 20240.05500.05500.05400.05400.0540456,324
Jul 5, 20240.05500.05700.05400.05500.05501,548,220
Jul 4, 20240.05500.05700.05300.05600.05602,528,098
Jul 3, 20240.05500.05500.05300.05500.0550994,334
Jul 2, 20240.05300.05400.05300.05300.0530670,094
Jul 1, 20240.05000.05300.05000.05200.0520789,302
Jun 28, 20240.05000.05100.04800.05000.0500835,964
Jun 27, 20240.05000.05000.04800.05000.0500601,924
Jun 26, 20240.05100.05200.04900.05100.05102,737,112
Jun 25, 20240.04800.05100.04700.05000.05002,352,352
Jun 24, 20240.04500.05000.04500.04800.04802,679,363
Jun 21, 20240.04600.04800.04300.04400.04401,937,311
Jun 20, 20240.04900.04900.04600.04600.04602,683,273
Jun 19, 20240.05300.05400.04900.04900.04902,321,875
Jun 18, 20240.05100.05100.04900.05100.05101,381,204
Jun 17, 20240.05500.05500.05100.05200.05201,270,723
Jun 14, 20240.05400.05500.05300.05400.05401,327,778
Jun 13, 20240.05600.05600.05500.05500.055020,935,609
Jun 12, 20240.05550.05600.05400.05600.05602,002,256
Jun 11, 20240.05700.05800.05500.05500.05502,122,813
Jun 7, 20240.05500.05700.05500.05700.0570202,287
Jun 6, 20240.05700.05800.05500.05500.05501,061,356
Jun 5, 20240.05600.05600.05500.05600.05605,803,295
Jun 4, 20240.05900.05900.05600.05600.0560917,515
Jun 3, 20240.05800.05900.05500.05800.05801,960,966
May 31, 20240.05600.05900.05400.05700.05704,004,497
May 30, 20240.05600.05900.05500.05700.05703,104,613
May 29, 20240.06200.06200.05700.06100.06101,203,265
May 28, 20240.06200.06400.06000.06100.06102,821,639
May 27, 20240.06400.06900.05900.05900.05903,875,577
May 24, 20240.06870.06870.06870.06870.0687-
May 23, 20240.06870.06870.06870.06870.0687-

Related Tickers