Terra Uranium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.255	0.255	0.245	0.250	0.250	63,500
2023-04-04	0.250	0.250	0.250	0.250	0.250	0
2023-04-03	0.250	0.250	0.240	0.250	0.250	180,562
2023-03-31	0.250	0.250	0.235	0.235	0.235	102,451
2023-03-30	0.220	0.250	0.220	0.250	0.250	50,317
2023-03-29	0.240	0.240	0.240	0.240	0.240	0
2023-03-28	0.235	0.240	0.230	0.240	0.240	62,289
2023-03-27	0.235	0.235	0.235	0.235	0.235	45,372
2023-03-24	0.230	0.230	0.230	0.230	0.230	0
2023-03-23	0.255	0.255	0.230	0.230	0.230	97,761
2023-03-22	0.255	0.255	0.255	0.255	0.255	0
2023-03-21	0.270	0.270	0.255	0.255	0.255	21,409
2023-03-20	0.250	0.250	0.250	0.250	0.250	0
2023-03-17	0.250	0.250	0.250	0.250	0.250	0
2023-03-16	0.280	0.280	0.250	0.250	0.250	128,120
2023-03-15	0.300	0.300	0.275	0.280	0.280	25,634
2023-03-14	0.285	0.300	0.275	0.300	0.300	85,380
2023-03-13	0.280	0.280	0.280	0.280	0.280	7,552
2023-03-10	0.310	0.310	0.285	0.290	0.290	13,183
2023-03-09	0.300	0.340	0.300	0.300	0.300	154,908
2023-03-08	0.275	0.275	0.275	0.275	0.275	3,000
2023-03-07	0.285	0.285	0.275	0.285	0.285	9,859
2023-03-06	0.285	0.285	0.285	0.285	0.285	5,230
2023-03-03	0.280	0.280	0.280	0.280	0.280	1,112
2023-03-02	0.295	0.295	0.280	0.290	0.290	72,058
2023-03-01	0.285	0.295	0.285	0.295	0.295	21,928
2023-02-28	0.305	0.305	0.275	0.275	0.275	105,226
2023-02-27	0.310	0.320	0.300	0.320	0.320	30,608
2023-02-24	0.310	0.315	0.310	0.315	0.315	29,281
2023-02-23	0.315	0.320	0.310	0.320	0.320	54,101
2023-02-22	0.315	0.315	0.295	0.310	0.310	21,725
2023-02-21	0.315	0.315	0.315	0.315	0.315	6,000
2023-02-20	0.310	0.310	0.300	0.310	0.310	44,868
2023-02-17	0.315	0.315	0.305	0.305	0.305	49,021
2023-02-16	0.305	0.310	0.305	0.310	0.310	8,660
2023-02-15	0.315	0.315	0.305	0.305	0.305	29,034
2023-02-14	0.330	0.330	0.330	0.330	0.330	5,416
2023-02-13	0.330	0.330	0.290	0.305	0.305	243,945
2023-02-10	0.360	0.360	0.330	0.330	0.330	161,337
2023-02-09	0.365	0.365	0.360	0.360	0.360	1,087
2023-02-08	0.345	0.365	0.345	0.365	0.365	14,299
2023-02-07	0.340	0.345	0.325	0.340	0.340	82,915
2023-02-06	0.340	0.350	0.340	0.340	0.340	92,666
2023-02-03	0.370	0.370	0.345	0.350	0.350	142,210
2023-02-02	0.355	0.375	0.325	0.350	0.350	125,189
2023-02-01	0.385	0.390	0.350	0.350	0.350	402,087
2023-01-31	0.490	0.490	0.440	0.440	0.440	244,182
2023-01-30	0.465	0.480	0.460	0.475	0.475	241,643
2023-01-27	0.470	0.500	0.445	0.455	0.455	425,111
2023-01-25	0.400	0.450	0.400	0.450	0.450	806,053
2023-01-24	0.375	0.420	0.375	0.400	0.400	235,863
2023-01-23	0.370	0.380	0.370	0.380	0.380	207,486
2023-01-20	0.375	0.380	0.365	0.380	0.380	135,294
2023-01-19	0.370	0.375	0.370	0.375	0.375	164,799
2023-01-18	0.380	0.380	0.360	0.360	0.360	119,840
2023-01-17	0.365	0.380	0.365	0.380	0.380	439,523
2023-01-16	0.360	0.360	0.360	0.360	0.360	42,914
2023-01-13	0.345	0.360	0.330	0.360	0.360	312,054
2023-01-12	0.335	0.360	0.330	0.340	0.340	573,581
2023-01-11	0.315	0.335	0.315	0.330	0.330	302,542

← NewerPage 16 of 18 · 1,045 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.