TNR.AX - Torian Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20190.0250.0250.0250.0250.025-
Feb 21, 20190.0270.0270.0250.0250.025124,123
Feb 20, 20190.0280.0280.0280.0280.028-
Feb 19, 20190.0240.0280.0240.0280.028874,466
Feb 18, 20190.0250.0250.0250.0250.025240,000
Feb 15, 20190.0250.0250.0250.0250.025-
Feb 14, 20190.0250.0250.0250.0250.025-
Feb 13, 20190.0250.0250.0250.0250.025-
Feb 12, 20190.0240.0280.0240.0250.025351,805
Feb 11, 20190.0240.0240.0240.0240.024-
Feb 08, 20190.0240.0240.0240.0240.024-
Feb 07, 20190.0240.0240.0240.0240.024-
Feb 06, 20190.0220.0240.0220.0240.024268,717
Feb 05, 20190.0250.0250.0250.0250.025-
Feb 04, 20190.0250.0250.0250.0250.025-
Feb 01, 20190.0230.0250.0230.0250.025300,000
Jan 31, 20190.0220.0250.0210.0250.025859,991
Jan 30, 20190.0210.0210.0180.0200.020815,493
Jan 29, 20190.0190.0200.0190.0200.020352,997
Jan 25, 20190.0190.0190.0190.0190.019113,305
Jan 24, 20190.0190.0200.0190.0200.020212,480
Jan 23, 20190.0190.0200.0190.0200.02085,186
Jan 22, 20190.0220.0220.0200.0200.020110,500
Jan 21, 20190.0210.0210.0210.0210.021-
Jan 18, 20190.0210.0210.0210.0210.021-
Jan 17, 20190.0210.0210.0210.0210.02120,076
Jan 16, 20190.0200.0200.0200.0200.020-
Jan 15, 20190.0200.0230.0200.0200.020388,000
Jan 14, 20190.0200.0230.0200.0200.020388,000
Jan 11, 20190.0180.0180.0180.0180.018-
Jan 10, 20190.0180.0180.0180.0180.018-
Jan 09, 20190.0180.0180.0180.0180.01888,763
Jan 08, 20190.0190.0190.0160.0160.016277,088
Jan 07, 20190.0200.0200.0200.0200.02090,000
Jan 04, 20190.0200.0200.0200.0200.020-
Jan 03, 20190.0200.0200.0200.0200.02040,000
Jan 02, 20190.0180.0180.0180.0180.018-
Dec 31, 20180.0180.0180.0180.0180.018-
Dec 28, 20180.0200.0200.0180.0180.018431,198
Dec 27, 20180.0210.0210.0210.0210.021-
Dec 24, 20180.0210.0210.0210.0210.02150,000
Dec 21, 20180.0210.0210.0210.0210.02199,998
Dec 20, 20180.0200.0200.0200.0200.02083,333
Dec 19, 20180.0200.0200.0200.0200.02095,720
Dec 18, 20180.0220.0220.0220.0220.0222
Dec 17, 20180.0230.0230.0230.0230.023104,019
Dec 14, 20180.0230.0230.0220.0220.022170,000
Dec 13, 20180.0230.0230.0230.0230.023-
Dec 12, 20180.0230.0230.0230.0230.023130,786
Dec 11, 20180.0240.0240.0240.0240.024-
Dec 10, 20180.0220.0240.0220.0240.024138,107
Dec 07, 20180.0240.0240.0240.0240.02423,898
Dec 06, 20180.0220.0230.0200.0230.023137,281
Dec 05, 20180.0230.0230.0230.0230.02329,370
Dec 04, 20180.0240.0240.0240.0240.024-
Dec 03, 20180.0240.0240.0240.0240.024-
Nov 30, 20180.0240.0240.0240.0240.0243,931
Nov 29, 20180.0270.0270.0270.0270.02720,000
Nov 28, 20180.0250.0250.0240.0240.024184,370
Nov 27, 20180.0240.0260.0240.0260.026170,000
Nov 26, 20180.0240.0240.0240.0240.024-
Nov 23, 20180.0240.0240.0240.0240.024100,000
Nov 22, 20180.0240.0250.0220.0250.025318,288
Nov 21, 20180.0230.0230.0230.0230.023-
Nov 20, 20180.0230.0230.0230.0230.023-
Nov 19, 20180.0230.0230.0230.0230.0231,944
Nov 16, 20180.0230.0230.0230.0230.023-
Nov 15, 20180.0230.0230.0230.0230.0234,255
Nov 14, 20180.0260.0260.0260.0260.026-
Nov 13, 20180.0260.0260.0260.0260.026110,000
Nov 12, 20180.0280.0280.0280.0280.028-
Nov 09, 20180.0280.0280.0280.0280.028-
Nov 08, 20180.0280.0280.0280.0280.028-
Nov 07, 20180.0280.0280.0280.0280.02830,000
Nov 06, 20180.0260.0260.0260.0260.026-
Nov 05, 20180.0260.0260.0260.0260.026198,779
Nov 02, 20180.0230.0260.0230.0260.026352,406
Nov 01, 20180.0240.0240.0230.0230.023151,296
Oct 31, 20180.0230.0280.0230.0280.02852,830
Oct 30, 20180.0260.0260.0260.0260.026-
Oct 29, 20180.0270.0270.0260.0260.026316,788
Oct 26, 20180.0290.0290.0290.0290.029-
Oct 25, 20180.0290.0290.0270.0290.029184,070
Oct 24, 20180.0280.0290.0280.0290.02956,870
Oct 23, 20180.0280.0280.0280.0280.028-
Oct 22, 20180.0290.0290.0280.0280.028338,039
Oct 19, 20180.0290.0290.0290.0290.02915,001
Oct 18, 20180.0270.0270.0270.0270.027-
Oct 17, 20180.0290.0290.0270.0270.027285,790
Oct 16, 20180.0280.0300.0270.0270.027471,081
Oct 15, 20180.0290.0290.0270.0270.027428,756
Oct 12, 20180.0270.0300.0270.0300.030995,883
Oct 11, 20180.0300.0310.0270.0270.0271,659,052
Oct 10, 20180.0320.0320.0320.0320.032-
Oct 09, 20180.0330.0330.0320.0320.032750,000
Oct 08, 20180.0350.0350.0330.0330.033320,397
Oct 05, 20180.0380.0380.0350.0350.035555,711
Oct 04, 20180.0380.0380.0380.0380.038313,745
Oct 03, 20180.0400.0400.0400.0400.04036,490
Oct 02, 20180.0380.0410.0380.0410.04134,831
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...