Trek Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.021	0.022	0.021	0.021	0.021	1,687,410
2024-11-28	0.021	0.021	0.018	0.020	0.020	557,878
2024-11-27	0.021	0.021	0.020	0.020	0.020	115,036
2024-11-26	0.023	0.024	0.020	0.020	0.020	540,134
2024-11-25	0.025	0.025	0.023	0.023	0.023	303,867
2024-11-22	0.026	0.026	0.024	0.024	0.024	19,938
2024-11-21	0.028	0.028	0.025	0.025	0.025	243,400
2024-11-20	0.024	0.028	0.023	0.028	0.028	199,354
2024-11-19	0.023	0.023	0.022	0.023	0.023	888,763
2024-11-18	0.024	0.024	0.023	0.023	0.023	326,956
2024-11-15	0.025	0.025	0.023	0.023	0.023	377,332
2024-11-14	0.026	0.026	0.025	0.025	0.025	167,094
2024-11-13	0.026	0.027	0.026	0.026	0.026	276,730
2024-11-12	0.028	0.029	0.026	0.026	0.026	518,623
2024-11-11	0.030	0.031	0.025	0.026	0.026	1,509,744
2024-11-08	0.030	0.030	0.030	0.030	0.030	56,244
2024-11-07	0.031	0.031	0.030	0.031	0.031	346,465
2024-11-06	0.030	0.030	0.030	0.030	0.030	243,268
2024-11-05	0.032	0.032	0.031	0.031	0.031	249,843
2024-11-04	0.031	0.031	0.031	0.031	0.031	104,239
2024-11-01	0.035	0.035	0.031	0.034	0.034	775,399
2024-10-31	0.034	0.036	0.032	0.034	0.034	4,230,572
2024-10-30	0.027	0.028	0.027	0.028	0.028	1,586,724
2024-10-29	0.028	0.028	0.027	0.027	0.027	328,026
2024-10-28	0.028	0.028	0.027	0.027	0.027	102,437
2024-10-25	0.030	0.030	0.029	0.029	0.029	86,137
2024-10-24	0.028	0.028	0.028	0.028	0.028	6,258
2024-10-23	0.028	0.028	0.028	0.028	0.028	55,477
2024-10-22	0.028	0.028	0.027	0.028	0.028	1,065,461
2024-10-21	0.028	0.030	0.027	0.030	0.030	988,669
2024-10-18	0.030	0.030	0.030	0.030	0.030	200,000
2024-10-17	0.028	0.028	0.028	0.028	0.028	0
2024-10-16	0.030	0.030	0.028	0.028	0.028	54,632
2024-10-15	0.029	0.030	0.028	0.030	0.030	142,836
2024-10-14	0.030	0.030	0.029	0.029	0.029	116,733
2024-10-11	0.030	0.030	0.030	0.030	0.030	30,001
2024-10-10	0.028	0.030	0.026	0.030	0.030	499,379
2024-10-09	0.030	0.030	0.029	0.029	0.029	185,864
2024-10-08	0.030	0.030	0.030	0.030	0.030	30,092
2024-10-07	0.030	0.030	0.030	0.030	0.030	0
2024-10-04	0.031	0.032	0.030	0.030	0.030	443,640
2024-10-03	0.031	0.031	0.030	0.030	0.030	256,235
2024-10-02	0.030	0.031	0.030	0.031	0.031	111,071
2024-10-01	0.032	0.032	0.031	0.031	0.031	70,510
2024-09-30	0.031	0.032	0.031	0.031	0.031	88,062
2024-09-27	0.031	0.031	0.031	0.031	0.031	162,177
2024-09-26	0.031	0.031	0.031	0.031	0.031	0
2024-09-25	0.031	0.031	0.031	0.031	0.031	0
2024-09-24	0.032	0.032	0.031	0.031	0.031	141,782
2024-09-23	0.031	0.031	0.031	0.031	0.031	45,000
2024-09-20	0.032	0.032	0.032	0.032	0.032	211,067
2024-09-19	0.033	0.034	0.033	0.034	0.034	36,028
2024-09-18	0.033	0.033	0.033	0.033	0.033	148,744
2024-09-17	0.033	0.033	0.033	0.033	0.033	0
2024-09-16	0.031	0.033	0.031	0.033	0.033	111,942
2024-09-13	0.032	0.033	0.031	0.033	0.033	450,592
2024-09-12	0.030	0.032	0.030	0.032	0.032	496,416
2024-09-11	0.034	0.035	0.029	0.029	0.029	3,081,093
2024-09-10	0.039	0.039	0.037	0.037	0.037	1,253,215
2024-09-09	0.042	0.042	0.039	0.039	0.039	162,741

← NewerPage 9 of 22 · 1,266 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.