Trek Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.025	0.025	0.024	0.024	0.024	154,514
2025-02-25	0.025	0.025	0.025	0.025	0.025	150,000
2025-02-24	0.025	0.027	0.024	0.026	0.026	120,662
2025-02-21	0.026	0.026	0.024	0.025	0.025	718,724
2025-02-20	0.027	0.027	0.026	0.026	0.026	206,445
2025-02-19	0.024	0.027	0.024	0.026	0.026	537,692
2025-02-18	0.026	0.026	0.024	0.024	0.024	525,025
2025-02-17	0.028	0.028	0.028	0.028	0.028	8,237
2025-02-14	0.027	0.027	0.027	0.027	0.027	853,948
2025-02-13	0.026	0.026	0.025	0.025	0.025	36,229
2025-02-12	0.025	0.027	0.025	0.025	0.025	282,241
2025-02-11	0.027	0.027	0.023	0.023	0.023	1,255,981
2025-02-10	0.027	0.030	0.027	0.027	0.027	1,403,890
2025-02-07	0.024	0.024	0.023	0.024	0.024	298,004
2025-02-06	0.027	0.027	0.027	0.027	0.027	0
2025-02-05	0.027	0.027	0.023	0.027	0.027	727,426
2025-02-04	0.027	0.028	0.026	0.027	0.027	1,440,469
2025-02-03	0.026	0.026	0.024	0.025	0.025	189,873
2025-01-31	0.028	0.028	0.028	0.028	0.028	26
2025-01-30	0.027	0.028	0.025	0.028	0.028	948,186
2025-01-29	0.023	0.027	0.023	0.026	0.026	529,565
2025-01-28	0.023	0.023	0.023	0.023	0.023	2,327
2025-01-24	0.023	0.023	0.023	0.023	0.023	19,848
2025-01-23	0.024	0.024	0.024	0.024	0.024	0
2025-01-22	0.025	0.025	0.024	0.024	0.024	257,154
2025-01-21	0.023	0.025	0.023	0.025	0.025	72,340
2025-01-20	0.023	0.023	0.023	0.023	0.023	1,358
2025-01-17	0.022	0.022	0.022	0.022	0.022	225,924
2025-01-16	0.022	0.022	0.021	0.022	0.022	552,960
2025-01-15	0.022	0.022	0.021	0.021	0.021	235,831
2025-01-14	0.022	0.023	0.022	0.022	0.022	73,517
2025-01-13	0.023	0.024	0.022	0.022	0.022	9,900
2025-01-10	0.023	0.024	0.022	0.024	0.024	158,178
2025-01-09	0.024	0.024	0.021	0.022	0.022	984,508
2025-01-08	0.022	0.025	0.021	0.025	0.025	268,259
2025-01-07	0.022	0.022	0.021	0.021	0.021	48,683
2025-01-06	0.023	0.024	0.021	0.021	0.021	370,992
2025-01-03	0.022	0.023	0.021	0.023	0.023	1,600,761
2025-01-02	0.022	0.023	0.022	0.023	0.023	36,116
2024-12-31	0.025	0.025	0.020	0.021	0.021	1,845,452
2024-12-30	0.025	0.026	0.025	0.026	0.026	35,384
2024-12-27	0.026	0.026	0.026	0.026	0.026	0
2024-12-24	0.026	0.026	0.026	0.026	0.026	0
2024-12-23	0.026	0.026	0.026	0.026	0.026	38,407
2024-12-20	0.026	0.027	0.024	0.024	0.024	232,398
2024-12-19	0.025	0.026	0.025	0.025	0.025	672,076
2024-12-18	0.026	0.026	0.022	0.022	0.022	333,303
2024-12-17	0.024	0.024	0.024	0.024	0.024	0
2024-12-16	0.023	0.024	0.023	0.024	0.024	145,900
2024-12-13	0.027	0.027	0.025	0.026	0.026	327,301
2024-12-12	0.027	0.027	0.024	0.024	0.024	634,053
2024-12-11	0.025	0.027	0.024	0.026	0.026	1,441,342
2024-12-10	0.023	0.024	0.023	0.024	0.024	973,471
2024-12-09	0.025	0.025	0.022	0.022	0.022	278,387
2024-12-06	0.023	0.025	0.023	0.025	0.025	471,965
2024-12-05	0.021	0.023	0.021	0.022	0.022	971,432
2024-12-04	0.021	0.022	0.021	0.021	0.021	2,023,168
2024-12-03	0.022	0.022	0.020	0.021	0.021	2,235,208
2024-12-02	0.022	0.023	0.020	0.022	0.022	4,958,222
2024-11-29	0.021	0.022	0.021	0.021	0.021	1,687,410

← NewerPage 8 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.