Trek Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.035	0.038	0.035	0.038	0.038	30,063
2024-09-04	0.040	0.040	0.034	0.038	0.038	630,715
2024-09-03	0.040	0.040	0.040	0.040	0.040	0
2024-09-02	0.040	0.040	0.040	0.040	0.040	0
2024-08-30	0.044	0.044	0.040	0.040	0.040	60,087
2024-08-29	0.040	0.040	0.039	0.040	0.040	280,154
2024-08-28	0.040	0.040	0.040	0.040	0.040	125,000
2024-08-27	0.040	0.047	0.040	0.045	0.045	425,953
2024-08-26	0.041	0.050	0.041	0.042	0.042	1,582,062
2024-08-23	0.041	0.042	0.041	0.041	0.041	93,414
2024-08-22	0.040	0.041	0.040	0.041	0.041	41,563
2024-08-21	0.042	0.042	0.041	0.041	0.041	39,732
2024-08-20	0.040	0.042	0.040	0.042	0.042	175,325
2024-08-19	0.041	0.042	0.039	0.040	0.040	445,417
2024-08-16	0.042	0.042	0.042	0.042	0.042	717,445
2024-08-15	0.042	0.042	0.041	0.042	0.042	91,903
2024-08-14	0.039	0.042	0.036	0.042	0.042	1,168,331
2024-08-13	0.039	0.039	0.039	0.039	0.039	0
2024-08-12	0.039	0.039	0.039	0.039	0.039	5,223
2024-08-09	0.038	0.042	0.038	0.040	0.040	283,802
2024-08-08	0.037	0.037	0.036	0.036	0.036	536,282
2024-08-07	0.038	0.038	0.036	0.036	0.036	229,673
2024-08-06	0.040	0.043	0.038	0.038	0.038	913,662
2024-08-05	0.041	0.044	0.040	0.044	0.044	1,554,826
2024-08-02	0.035	0.040	0.035	0.040	0.040	1,344,970
2024-08-01	0.033	0.036	0.033	0.036	0.036	1,466,220
2024-07-31	0.030	0.034	0.030	0.033	0.033	1,350,001
2024-07-30	0.029	0.029	0.029	0.029	0.029	262,468
2024-07-29	0.029	0.030	0.029	0.029	0.029	53,809
2024-07-26	0.030	0.030	0.030	0.030	0.030	117,785
2024-07-25	0.032	0.032	0.032	0.032	0.032	11,990
2024-07-24	0.030	0.030	0.030	0.030	0.030	202,438
2024-07-23	0.032	0.033	0.032	0.032	0.032	219,729
2024-07-22	0.032	0.034	0.030	0.034	0.034	503,989
2024-07-19	0.032	0.032	0.030	0.032	0.032	37,069
2024-07-18	0.032	0.032	0.032	0.032	0.032	96,607
2024-07-17	0.033	0.033	0.030	0.032	0.032	1,776,029
2024-07-16	0.034	0.034	0.033	0.034	0.034	55,337
2024-07-15	0.034	0.037	0.033	0.035	0.035	958,431
2024-07-12	0.034	0.035	0.032	0.032	0.032	430,270
2024-07-11	0.033	0.034	0.033	0.034	0.034	113,571
2024-07-10	0.032	0.034	0.030	0.034	0.034	492,158
2024-07-09	0.034	0.034	0.032	0.032	0.032	107,500
2024-07-08	0.035	0.035	0.035	0.035	0.035	33,333
2024-07-05	0.031	0.035	0.031	0.035	0.035	769,061
2024-07-04	0.030	0.032	0.029	0.032	0.032	969,170
2024-07-03	0.029	0.030	0.029	0.030	0.030	31,435
2024-07-02	0.030	0.030	0.029	0.030	0.030	266,610
2024-07-01	0.030	0.030	0.030	0.030	0.030	0
2024-06-28	0.031	0.032	0.030	0.030	0.030	1,610,568
2024-06-27	0.033	0.033	0.030	0.032	0.032	467,308
2024-06-26	0.032	0.033	0.031	0.033	0.033	699,911
2024-06-25	0.033	0.034	0.033	0.033	0.033	191,201
2024-06-24	0.034	0.034	0.032	0.032	0.032	169,755
2024-06-21	0.031	0.034	0.031	0.034	0.034	427,292
2024-06-20	0.031	0.032	0.029	0.032	0.032	54,189
2024-06-19	0.029	0.031	0.029	0.031	0.031	919,271
2024-06-18	0.029	0.030	0.028	0.030	0.030	583,406
2024-06-17	0.030	0.031	0.029	0.029	0.029	308,677
2024-06-14	0.029	0.030	0.029	0.030	0.030	1,140,112

← NewerPage 10 of 22 · 1,271 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.