Triton Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.038	0.038	0.038	0.038	0.038	85,465
2023-01-09	0.038	0.039	0.038	0.038	0.038	550,086
2023-01-06	0.038	0.038	0.037	0.037	0.037	621,687
2023-01-05	0.038	0.038	0.038	0.038	0.038	850,714
2023-01-04	0.037	0.037	0.037	0.037	0.037	375,000
2023-01-03	0.037	0.038	0.036	0.038	0.038	679,866
2022-12-30	0.038	0.038	0.036	0.036	0.036	881,679
2022-12-29	0.038	0.038	0.037	0.038	0.038	259,210
2022-12-28	0.036	0.037	0.036	0.037	0.037	2,522,130
2022-12-23	0.037	0.037	0.034	0.034	0.034	3,404,898
2022-12-22	0.036	0.038	0.036	0.037	0.037	1,003,763
2022-12-21	0.037	0.038	0.036	0.037	0.037	2,278,152
2022-12-20	0.037	0.038	0.037	0.037	0.037	3,579,248
2022-12-19	0.036	0.037	0.035	0.035	0.035	903,095
2022-12-16	0.037	0.037	0.035	0.036	0.036	1,570,174
2022-12-15	0.034	0.035	0.034	0.034	0.034	1,202,370
2022-12-14	0.035	0.037	0.033	0.033	0.033	3,612,849
2022-12-13	0.039	0.040	0.033	0.033	0.033	3,965,581
2022-12-12	0.038	0.040	0.037	0.039	0.039	1,863,598
2022-12-09	0.038	0.039	0.036	0.038	0.038	5,365,364
2022-12-08	0.035	0.038	0.035	0.037	0.037	5,688,137
2022-12-07	0.034	0.035	0.034	0.034	0.034	1,002,193
2022-12-06	0.033	0.035	0.032	0.034	0.034	993,445
2022-12-05	0.034	0.037	0.033	0.034	0.034	8,914,238
2022-12-02	0.029	0.035	0.029	0.032	0.032	13,400,308
2022-12-01	0.027	0.029	0.027	0.028	0.028	4,556,041
2022-11-30	0.025	0.026	0.025	0.026	0.026	1,079,246
2022-11-29	0.026	0.026	0.025	0.025	0.025	1,756,286
2022-11-28	0.028	0.029	0.028	0.028	0.028	1,000,486
2022-11-25	0.029	0.030	0.028	0.029	0.029	4,862,585
2022-11-24	0.027	0.028	0.025	0.028	0.028	3,972,527
2022-11-23	0.028	0.028	0.026	0.026	0.026	143,928
2022-11-22	0.026	0.028	0.026	0.027	0.027	1,461,385
2022-11-21	0.025	0.025	0.025	0.025	0.025	100,000
2022-11-18	0.026	0.026	0.025	0.025	0.025	105,500
2022-11-17	0.026	0.026	0.026	0.026	0.026	21,704
2022-11-16	0.026	0.026	0.025	0.026	0.026	905,266
2022-11-15	0.027	0.027	0.026	0.027	0.027	1,647,701
2022-11-14	0.027	0.027	0.026	0.026	0.026	2,243,089
2022-11-11	0.026	0.027	0.026	0.026	0.026	896,811
2022-11-10	0.026	0.027	0.026	0.026	0.026	155,881
2022-11-09	0.026	0.026	0.025	0.026	0.026	933,006
2022-11-08	0.027	0.027	0.025	0.026	0.026	1,221,171
2022-11-07	0.028	0.028	0.025	0.027	0.027	2,748,626
2022-11-04	0.023	0.027	0.023	0.027	0.027	4,318,146
2022-11-03	0.022	0.023	0.022	0.023	0.023	538,014
2022-11-02	0.025	0.025	0.022	0.022	0.022	280,399
2022-11-01	0.025	0.025	0.025	0.025	0.025	39,880
2022-10-31	0.024	0.024	0.023	0.023	0.023	975,116
2022-10-28	0.024	0.025	0.023	0.023	0.023	223,210
2022-10-27	0.024	0.024	0.023	0.024	0.024	594,812
2022-10-26	0.024	0.024	0.023	0.023	0.023	457,143
2022-10-25	0.025	0.025	0.025	0.025	0.025	0
2022-10-24	0.027	0.027	0.024	0.025	0.025	2,672,788
2022-10-21	0.024	0.026	0.024	0.026	0.026	504,600
2022-10-20	0.023	0.026	0.023	0.024	0.024	4,045,047
2022-10-19	0.024	0.024	0.024	0.024	0.024	366,611
2022-10-18	0.023	0.024	0.023	0.023	0.023	50,046
2022-10-17	0.024	0.024	0.023	0.023	0.023	62,108
2022-10-14	0.024	0.025	0.023	0.023	0.023	463,609

← NewerPage 17 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.