Triton Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.021	0.021	0.020	0.021	0.021	410,818
2023-09-22	0.021	0.021	0.021	0.021	0.021	250,000
2023-09-21	0.021	0.021	0.020	0.021	0.021	1,790,917
2023-09-20	0.022	0.023	0.021	0.022	0.022	1,527,138
2023-09-19	0.023	0.024	0.022	0.022	0.022	1,591,130
2023-09-18	0.023	0.023	0.022	0.022	0.022	776,762
2023-09-15	0.023	0.023	0.021	0.022	0.022	554,682
2023-09-14	0.022	0.022	0.020	0.020	0.020	1,307,118
2023-09-13	0.022	0.023	0.021	0.023	0.023	537,972
2023-09-12	0.023	0.023	0.022	0.023	0.023	160,797
2023-09-11	0.022	0.023	0.022	0.022	0.022	765,623
2023-09-08	0.022	0.023	0.022	0.023	0.023	930,975
2023-09-07	0.024	0.025	0.022	0.022	0.022	1,639,657
2023-09-06	0.027	0.027	0.024	0.024	0.024	808,893
2023-09-05	0.025	0.026	0.024	0.024	0.024	838,894
2023-09-04	0.028	0.028	0.025	0.025	0.025	704,001
2023-09-01	0.028	0.028	0.027	0.027	0.027	520,826
2023-08-31	0.027	0.028	0.027	0.028	0.028	851,198
2023-08-30	0.028	0.030	0.026	0.027	0.027	1,588,510
2023-08-29	0.022	0.022	0.022	0.022	0.022	0
2023-08-28	0.022	0.022	0.022	0.022	0.022	0
2023-08-25	0.022	0.022	0.022	0.022	0.022	0
2023-08-24	0.022	0.022	0.022	0.022	0.022	0
2023-08-23	0.022	0.022	0.022	0.022	0.022	0
2023-08-22	0.024	0.024	0.022	0.022	0.022	1,076,201
2023-08-21	0.023	0.024	0.023	0.024	0.024	49,354
2023-08-18	0.024	0.025	0.024	0.025	0.025	412,876
2023-08-17	0.024	0.025	0.024	0.025	0.025	380,131
2023-08-16	0.023	0.024	0.023	0.024	0.024	735,832
2023-08-15	0.024	0.024	0.022	0.022	0.022	1,718,681
2023-08-14	0.025	0.025	0.022	0.023	0.023	2,598,360
2023-08-11	0.027	0.027	0.024	0.027	0.027	879,592
2023-08-10	0.025	0.027	0.025	0.027	0.027	564,371
2023-08-09	0.026	0.027	0.025	0.025	0.025	623,098
2023-08-08	0.027	0.027	0.026	0.027	0.027	1,074,819
2023-08-07	0.028	0.028	0.027	0.027	0.027	554,431
2023-08-04	0.029	0.029	0.028	0.028	0.028	670,777
2023-08-03	0.029	0.029	0.028	0.029	0.029	373,155
2023-08-02	0.029	0.029	0.029	0.029	0.029	52
2023-08-01	0.028	0.029	0.028	0.029	0.029	574,732
2023-07-31	0.029	0.030	0.028	0.028	0.028	538,052
2023-07-28	0.030	0.030	0.028	0.029	0.029	568,976
2023-07-27	0.029	0.030	0.028	0.030	0.030	1,142,467
2023-07-26	0.030	0.030	0.029	0.030	0.030	85,250
2023-07-25	0.030	0.030	0.030	0.030	0.030	1,135,365
2023-07-24	0.030	0.031	0.030	0.031	0.031	327,900
2023-07-21	0.032	0.032	0.030	0.030	0.030	119,195
2023-07-20	0.032	0.032	0.030	0.031	0.031	547,166
2023-07-19	0.033	0.033	0.031	0.032	0.032	634,593
2023-07-18	0.034	0.034	0.033	0.033	0.033	80,100
2023-07-17	0.033	0.033	0.031	0.031	0.031	997,886
2023-07-14	0.033	0.033	0.033	0.033	0.033	131,333
2023-07-13	0.034	0.035	0.033	0.033	0.033	215,231
2023-07-12	0.034	0.034	0.034	0.034	0.034	100,000
2023-07-11	0.035	0.035	0.035	0.035	0.035	95,370
2023-07-10	0.033	0.034	0.032	0.034	0.034	226,029
2023-07-07	0.032	0.032	0.032	0.032	0.032	101,000
2023-07-06	0.032	0.033	0.032	0.033	0.033	20,144
2023-07-05	0.033	0.033	0.032	0.032	0.032	369,830
2023-07-04	0.034	0.034	0.032	0.033	0.033	60,149

← NewerPage 14 of 22 · 1,265 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.