Tempest Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.024	0.025	0.022	0.022	0.021	4,630,257
2022-01-25	0.028	0.029	0.023	0.023	0.022	7,308,384
2022-01-24	0.029	0.029	0.028	0.028	0.027	1,124,962
2022-01-21	0.029	0.031	0.029	0.029	0.028	1,426,509
2022-01-20	0.030	0.031	0.029	0.030	0.029	3,015,800
2022-01-19	0.029	0.031	0.029	0.031	0.030	1,483,966
2022-01-18	0.028	0.031	0.027	0.031	0.030	5,768,645
2022-01-17	0.028	0.028	0.026	0.027	0.026	4,928,853
2022-01-14	0.030	0.030	0.027	0.028	0.027	5,097,294
2022-01-13	0.030	0.030	0.030	0.030	0.029	3,612,485
2022-01-12	0.029	0.031	0.029	0.029	0.028	9,219,298
2022-01-11	0.026	0.028	0.026	0.028	0.027	1,456,819
2022-01-10	0.026	0.026	0.025	0.026	0.025	2,512,999
2022-01-07	0.026	0.026	0.026	0.026	0.025	1,127,598
2022-01-06	0.026	0.026	0.025	0.026	0.025	1,786,769
2022-01-05	0.026	0.027	0.025	0.025	0.024	2,740,332
2022-01-04	0.024	0.025	0.024	0.024	0.023	399,739
2021-12-31	0.025	0.025	0.024	0.024	0.023	395,470
2021-12-30	0.025	0.025	0.024	0.025	0.024	209,085
2021-12-29	0.025	0.025	0.025	0.025	0.024	20,000
2021-12-24	0.023	0.023	0.023	0.023	0.022	9,250
2021-12-23	0.024	0.025	0.023	0.023	0.022	804,292
2021-12-22	0.025	0.025	0.022	0.022	0.021	394,523
2021-12-21	0.025	0.025	0.025	0.025	0.024	7,000
2021-12-20	0.024	0.024	0.023	0.024	0.023	642,395
2021-12-17	0.024	0.024	0.023	0.023	0.022	1,089,777
2021-12-16	0.024	0.024	0.024	0.024	0.023	0
2021-12-15	0.025	0.025	0.024	0.024	0.023	319,627
2021-12-14	0.026	0.026	0.025	0.025	0.024	413,059
2021-12-13	0.025	0.025	0.025	0.025	0.024	259,721
2021-12-10	0.025	0.025	0.025	0.025	0.024	0
2021-12-09	0.025	0.025	0.025	0.025	0.024	65,010
2021-12-08	0.024	0.025	0.024	0.025	0.024	2,702,629
2021-12-07	0.025	0.026	0.025	0.025	0.024	2,174,999
2021-12-06	0.023	0.025	0.023	0.024	0.023	1,166,782
2021-12-03	0.024	0.025	0.023	0.023	0.022	2,106,788
2021-12-02	0.024	0.024	0.023	0.024	0.023	1,641,652
2021-12-01	0.024	0.025	0.024	0.024	0.023	1,137,575
2021-11-30	0.024	0.025	0.024	0.024	0.023	2,079,667
2021-11-29	0.024	0.026	0.024	0.025	0.024	2,769,276
2021-11-26	0.024	0.025	0.023	0.024	0.023	2,188,963
2021-11-25	0.026	0.026	0.023	0.023	0.022	2,887,506
2021-11-24	0.027	0.027	0.025	0.025	0.024	3,343,458
2021-11-23	0.027	0.027	0.026	0.027	0.026	3,462,330
2021-11-22	0.029	0.029	0.026	0.026	0.025	7,693,279
2021-11-19	0.029	0.029	0.029	0.029	0.028	1,621,269
2021-11-18	0.031	0.031	0.029	0.029	0.028	3,729,397
2021-11-17	0.031	0.031	0.030	0.031	0.030	1,851,854
2021-11-16	0.035	0.035	0.031	0.031	0.030	5,530,148
2021-11-15	0.031	0.034	0.031	0.034	0.032	8,614,721
2021-11-12	0.029	0.033	0.029	0.030	0.029	14,699,378
2021-11-11	0.028	0.029	0.028	0.028	0.027	3,175,759
2021-11-10	0.031	0.031	0.028	0.028	0.027	8,976,686
2021-11-09	0.034	0.037	0.030	0.031	0.030	23,520,002
2021-11-08	0.030	0.038	0.030	0.036	0.034	34,363,631
2021-11-05	0.035	0.036	0.028	0.029	0.028	26,638,207
2021-11-04	0.026	0.035	0.026	0.034	0.032	40,588,064
2021-11-03	0.027	0.027	0.023	0.025	0.024	20,947,723
2021-11-02	0.022	0.022	0.022	0.022	0.021	700,998
2021-11-01	0.022	0.022	0.022	0.022	0.021	1,159,100

← NewerPage 21 of 22 · 1,272 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.