TNR.AX - Torian Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20190.01000.01000.01000.01000.0100300,000
Jun 19, 20190.00800.01000.00800.01000.01001,179,873
Jun 18, 20190.00900.00900.00800.00800.0080340,240
Jun 17, 20190.01000.01000.00900.00900.00901,583,593
Jun 14, 20190.00900.01000.00900.01000.0100989,625
Jun 13, 20190.01000.01000.01000.01000.010070,000
Jun 12, 20190.01000.01050.01000.01050.0105375,545
Jun 11, 20190.01100.01100.01000.01000.0100663,019
Jun 07, 2019------
Jun 06, 20190.01200.01200.01200.01200.0120-
Jun 05, 20190.01200.01200.01100.01200.0120831,793
Jun 04, 20190.01200.01200.01100.01100.0110294,924
Jun 03, 20190.01500.01500.01500.01500.0150-
May 31, 20190.01500.01500.01500.01500.0150-
May 30, 20190.01500.01500.01500.01500.0150355,697
May 29, 20190.01200.01500.01200.01500.01501,130,132
May 28, 20190.01300.01300.01200.01200.0120675,122
May 27, 20190.01200.01200.01200.01200.012093,410
May 24, 20190.01100.01100.01100.01100.011053,103
May 23, 20190.01400.01400.01400.01400.0140-
May 22, 20190.01400.01400.01400.01400.0140-
May 21, 20190.01400.01400.01400.01400.0140-
May 20, 20190.01400.01400.01400.01400.0140-
May 17, 20190.01400.01400.01400.01400.0140-
May 16, 20190.01400.01400.01400.01400.0140-
May 15, 20190.01400.01400.01400.01400.0140-
May 14, 20190.01400.01400.01400.01400.0140-
May 13, 20190.01400.01400.01400.01400.0140142,857
May 10, 20190.01200.01400.01200.01400.0140301,647
May 09, 20190.01100.01100.01100.01100.0110-
May 08, 20190.01200.01200.01100.01100.0110205,638
May 07, 20190.01100.01200.01100.01200.0120268,554
May 06, 20190.01200.01200.01200.01200.012079,843
May 03, 20190.01200.01200.01200.01200.012090,000
May 02, 20190.01200.01200.01200.01200.0120-
May 01, 20190.01300.01300.01200.01200.0120164,326
Apr 30, 20190.01400.01400.01400.01400.01403,715
Apr 29, 20190.01500.01500.01500.01500.015069,868
Apr 26, 20190.01500.01500.01500.01500.015036,798
Apr 24, 20190.01400.01400.01400.01400.014050,000
Apr 23, 20190.01500.01500.01400.01400.0140200,010
Apr 18, 20190.01500.01500.01500.01500.0150-
Apr 17, 20190.01500.01500.01500.01500.015047,000
Apr 16, 20190.01500.01500.01400.01400.0140116,427
Apr 15, 20190.01400.01400.01400.01400.0140872,551
Apr 12, 20190.01500.01500.01500.01500.0150-
Apr 11, 20190.01500.01500.01500.01500.0150-
Apr 10, 20190.01500.01500.01500.01500.0150500,000
Apr 09, 20190.01400.01400.01400.01400.0140-
Apr 08, 20190.01400.01400.01400.01400.0140-
Apr 05, 20190.01400.01400.01400.01400.014046,906
Apr 04, 20190.01500.01500.01500.01500.0150300,000
Apr 03, 20190.01600.01600.01600.01600.01603,094
Apr 02, 20190.01600.01600.01600.01600.016059,346
Apr 01, 20190.01700.01700.01600.01600.0160744,007
Mar 29, 20190.01800.01800.01800.01800.0180230,853
Mar 28, 20190.01800.01800.01800.01800.0180100,000
Mar 27, 20190.01600.01600.01600.01600.016025,000
Mar 26, 20190.01600.01600.01600.01600.016088,342
Mar 25, 20190.01600.01600.01600.01600.0160464,566
Mar 22, 20190.01700.01700.01600.01600.0160298,129
Mar 21, 20190.01600.01600.01600.01600.0160652,991
Mar 20, 20190.01800.01800.01700.01700.0170667,393
Mar 19, 20190.01900.01900.01700.01800.01801,488,277
Mar 18, 20190.02000.02000.02000.02000.0200-
Mar 15, 20190.02000.02000.02000.02000.0200-
Mar 14, 20190.02000.02000.02000.02000.0200-
Mar 13, 20190.02100.02100.02000.02000.020011,112
Mar 12, 20190.02100.02100.02000.02000.020013,743
Mar 11, 20190.02000.02000.02000.02000.020010,000
Mar 08, 20190.02000.02000.02000.02000.0200100,000
Mar 07, 20190.02000.02000.02000.02000.020040,000
Mar 06, 20190.01900.01900.01900.01900.0190377,212
Mar 05, 20190.02000.02000.01800.01800.01801,160,056
Mar 04, 20190.02100.02100.02100.02100.0210200,000
Mar 01, 20190.02200.02200.02200.02200.02203,681
Feb 28, 20190.02200.02200.02200.02200.0220-
Feb 27, 20190.02300.02300.02200.02200.022078,500
Feb 26, 20190.02300.02300.02300.02300.0230200,000
Feb 25, 20190.02500.02500.02500.02500.0250-
Feb 22, 20190.02500.02500.02500.02500.0250-
Feb 21, 20190.02700.02700.02500.02500.0250124,123
Feb 20, 20190.02800.02800.02800.02800.0280-
Feb 19, 20190.02400.02800.02400.02800.0280874,466
Feb 18, 20190.02500.02500.02500.02500.0250240,000
Feb 15, 20190.02500.02500.02500.02500.0250-
Feb 14, 20190.02500.02500.02500.02500.0250-
Feb 13, 20190.02500.02500.02500.02500.0250-
Feb 12, 20190.02400.02800.02400.02500.0250351,805
Feb 11, 20190.02400.02400.02400.02400.0240-
Feb 08, 20190.02400.02400.02400.02400.0240-
Feb 07, 20190.02400.02400.02400.02400.0240-
Feb 06, 20190.02200.02400.02200.02400.0240268,717
Feb 05, 20190.02500.02500.02500.02500.0250-
Feb 04, 20190.02500.02500.02500.02500.0250-
Feb 01, 20190.02300.02500.02300.02500.0250300,000
Jan 31, 20190.02200.02500.02100.02500.0250859,991
Jan 30, 20190.02100.02100.01800.02000.0200815,493
Jan 29, 20190.01900.02000.01900.02000.0200352,997
Jan 25, 20190.01900.01900.01900.01900.0190113,305
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...