Terra Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.028	0.030	0.028	0.030	0.030	730,934
2025-02-25	0.027	0.027	0.027	0.027	0.027	22,019
2025-02-24	0.029	0.029	0.025	0.027	0.027	340,304
2025-02-21	0.029	0.029	0.029	0.029	0.029	501
2025-02-20	0.030	0.030	0.027	0.030	0.030	181,000
2025-02-19	0.032	0.032	0.032	0.032	0.032	276,250
2025-02-18	0.028	0.028	0.028	0.028	0.028	60,833
2025-02-17	0.030	0.030	0.028	0.028	0.028	202,843
2025-02-14	0.030	0.030	0.029	0.029	0.029	472,604
2025-02-13	0.033	0.033	0.033	0.033	0.033	151,224
2025-02-12	0.031	0.033	0.028	0.033	0.033	395,059
2025-02-11	0.031	0.031	0.030	0.030	0.030	108,009
2025-02-10	0.033	0.033	0.033	0.033	0.033	18,334
2025-02-07	0.033	0.033	0.030	0.030	0.030	51,384
2025-02-06	0.035	0.035	0.032	0.032	0.032	1,335,908
2025-02-05	0.035	0.036	0.033	0.035	0.035	391,694
2025-02-04	0.033	0.034	0.029	0.033	0.033	1,857,829
2025-02-03	0.032	0.035	0.032	0.032	0.032	698,468
2025-01-31	0.033	0.036	0.030	0.032	0.032	430,655
2025-01-30	0.035	0.035	0.031	0.034	0.034	1,237,465
2025-01-29	0.033	0.034	0.033	0.034	0.034	333,094
2025-01-28	0.035	0.039	0.031	0.033	0.033	4,041,298
2025-01-24	0.028	0.028	0.027	0.028	0.028	143,711
2025-01-23	0.028	0.029	0.027	0.027	0.027	43,973
2025-01-22	0.030	0.030	0.027	0.027	0.027	168,057
2025-01-21	0.031	0.031	0.029	0.029	0.029	230,000
2025-01-20	0.032	0.032	0.030	0.030	0.030	44,025
2025-01-17	0.032	0.032	0.029	0.032	0.032	219,000
2025-01-16	0.037	0.037	0.026	0.030	0.030	1,093,016
2025-01-15	0.038	0.038	0.035	0.037	0.037	314,548
2025-01-14	0.039	0.039	0.036	0.038	0.038	773,405
2025-01-13	0.033	0.041	0.033	0.038	0.038	1,433,467
2025-01-10	0.024	0.032	0.024	0.032	0.032	1,250,294
2025-01-09	0.023	0.023	0.023	0.023	0.023	165,111
2025-01-08	0.023	0.024	0.023	0.024	0.024	320,992
2025-01-07	0.025	0.025	0.025	0.025	0.025	77,765
2025-01-06	0.026	0.026	0.025	0.025	0.025	20,696
2025-01-03	0.026	0.026	0.026	0.026	0.026	20,000
2025-01-02	0.029	0.030	0.026	0.026	0.026	446,948
2024-12-31	0.024	0.028	0.024	0.028	0.028	1,291,127
2024-12-30	0.021	0.023	0.021	0.023	0.023	152,630
2024-12-27	0.023	0.023	0.019	0.021	0.021	1,801,605
2024-12-24	0.022	0.022	0.022	0.022	0.022	264,065
2024-12-23	0.024	0.024	0.023	0.023	0.023	288,522
2024-12-20	0.022	0.024	0.021	0.024	0.024	1,512,614
2024-12-19	0.023	0.023	0.022	0.022	0.022	210,543
2024-12-18	0.023	0.023	0.023	0.023	0.023	126,394
2024-12-17	0.026	0.026	0.024	0.024	0.024	412,239
2024-12-16	0.028	0.028	0.026	0.026	0.026	424,474
2024-12-13	0.027	0.028	0.026	0.028	0.028	660,717
2024-12-12	0.028	0.028	0.028	0.028	0.028	151,923
2024-12-11	0.028	0.028	0.027	0.027	0.027	332,086
2024-12-10	0.030	0.030	0.028	0.028	0.028	1,491,074
2024-12-09	0.029	0.029	0.029	0.029	0.029	152,000
2024-12-06	0.029	0.030	0.029	0.030	0.030	123,719
2024-12-05	0.028	0.029	0.028	0.029	0.029	99,670
2024-12-04	0.031	0.032	0.028	0.028	0.028	336,718
2024-12-03	0.029	0.030	0.028	0.030	0.030	721,771
2024-12-02	0.028	0.032	0.028	0.031	0.031	723,108
2024-11-29	0.033	0.033	0.031	0.031	0.031	160,290

← NewerPage 8 of 16 · 958 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.