Triton Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.022	0.024	0.022	0.024	0.024	1,152,828
2022-10-12	0.023	0.023	0.023	0.023	0.023	100,000
2022-10-11	0.023	0.023	0.022	0.022	0.022	1,587,353
2022-10-10	0.024	0.024	0.022	0.023	0.023	2,339,991
2022-10-07	0.023	0.024	0.023	0.023	0.023	1,250,563
2022-10-06	0.023	0.024	0.023	0.024	0.024	1,204,801
2022-10-05	0.023	0.024	0.023	0.023	0.023	1,414,647
2022-10-04	0.024	0.024	0.021	0.021	0.021	1,711,216
2022-10-03	0.023	0.024	0.022	0.022	0.022	1,740,290
2022-09-30	0.022	0.023	0.022	0.023	0.023	2,815,563
2022-09-29	0.021	0.024	0.021	0.022	0.022	1,639,781
2022-09-28	0.020	0.021	0.019	0.020	0.020	2,478,012
2022-09-27	0.020	0.021	0.020	0.020	0.020	536,132
2022-09-26	0.021	0.021	0.019	0.020	0.020	5,894,827
2022-09-23	0.022	0.022	0.021	0.021	0.021	622,528
2022-09-21	0.023	0.023	0.022	0.022	0.022	1,233,532
2022-09-20	0.024	0.024	0.022	0.022	0.022	3,960,472
2022-09-19	0.026	0.026	0.023	0.024	0.024	3,730,542
2022-09-16	0.025	0.026	0.025	0.025	0.025	2,497,624
2022-09-15	0.027	0.027	0.024	0.025	0.025	4,583,633
2022-09-14	0.028	0.028	0.026	0.027	0.027	6,895,368
2022-09-13	0.031	0.031	0.030	0.031	0.031	2,249,793
2022-09-12	0.032	0.033	0.031	0.031	0.031	2,654,553
2022-09-09	0.036	0.036	0.032	0.032	0.032	4,452,909
2022-09-08	0.029	0.037	0.028	0.034	0.034	9,021,617
2022-09-07	0.029	0.030	0.028	0.028	0.028	10,581,122
2022-09-06	0.028	0.028	0.028	0.028	0.028	0
2022-09-05	0.028	0.028	0.028	0.028	0.028	0
2022-09-02	0.027	0.028	0.027	0.028	0.028	769,098
2022-09-01	0.028	0.028	0.026	0.026	0.026	971,542
2022-08-31	0.028	0.028	0.027	0.028	0.028	268,899
2022-08-30	0.026	0.026	0.026	0.026	0.026	50,000
2022-08-29	0.028	0.028	0.026	0.026	0.026	1,278,437
2022-08-26	0.027	0.028	0.027	0.027	0.027	1,164,215
2022-08-25	0.029	0.029	0.027	0.027	0.027	1,112,376
2022-08-24	0.028	0.029	0.027	0.029	0.029	1,424,525
2022-08-23	0.029	0.029	0.029	0.029	0.029	482,660
2022-08-22	0.030	0.030	0.029	0.029	0.029	211,277
2022-08-19	0.028	0.028	0.028	0.028	0.028	532,852
2022-08-18	0.030	0.030	0.028	0.028	0.028	572,291
2022-08-17	0.030	0.030	0.029	0.030	0.030	314,539
2022-08-16	0.028	0.030	0.028	0.030	0.030	2,160,984
2022-08-15	0.027	0.029	0.027	0.028	0.028	504,852
2022-08-12	0.028	0.028	0.026	0.027	0.027	771,513
2022-08-11	0.027	0.029	0.027	0.028	0.028	911,415
2022-08-10	0.028	0.028	0.027	0.027	0.027	411,098
2022-08-09	0.029	0.029	0.028	0.028	0.028	1,948,075
2022-08-08	0.029	0.029	0.027	0.028	0.028	486,827
2022-08-05	0.028	0.029	0.027	0.029	0.029	398,991
2022-08-04	0.026	0.027	0.026	0.027	0.027	491,599
2022-08-03	0.027	0.027	0.026	0.026	0.026	867,379
2022-08-02	0.027	0.027	0.027	0.027	0.027	647,041
2022-08-01	0.028	0.028	0.025	0.027	0.027	83,700
2022-07-29	0.028	0.028	0.027	0.028	0.028	851,979
2022-07-28	0.027	0.027	0.027	0.027	0.027	372,202
2022-07-27	0.026	0.028	0.026	0.027	0.027	1,193,560
2022-07-26	0.025	0.026	0.025	0.025	0.025	906,150
2022-07-25	0.024	0.026	0.024	0.025	0.025	676,819
2022-07-22	0.024	0.026	0.023	0.023	0.023	2,436,845
2022-07-21	0.029	0.029	0.023	0.023	0.023	2,717,666

← NewerPage 18 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.