Triton Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.018	0.030	0.018	0.030	0.030	9,389,439
2022-07-19	0.017	0.018	0.017	0.018	0.018	1,085,068
2022-07-18	0.016	0.018	0.016	0.016	0.016	2,123,725
2022-07-15	0.016	0.017	0.015	0.015	0.015	4,378,701
2022-07-14	0.017	0.018	0.016	0.016	0.016	374,438
2022-07-13	0.017	0.018	0.017	0.017	0.017	74,432
2022-07-12	0.017	0.017	0.016	0.016	0.016	1,724,845
2022-07-11	0.017	0.018	0.017	0.017	0.017	237,704
2022-07-08	0.018	0.018	0.018	0.018	0.018	33,952
2022-07-07	0.018	0.018	0.018	0.018	0.018	57
2022-07-06	0.018	0.018	0.017	0.017	0.017	270,234
2022-07-05	0.018	0.018	0.017	0.018	0.018	820,019
2022-07-04	0.020	0.020	0.018	0.018	0.018	2,221,578
2022-07-01	0.017	0.019	0.017	0.019	0.019	2,053,402
2022-06-30	0.018	0.019	0.017	0.017	0.017	1,112,945
2022-06-29	0.017	0.018	0.017	0.018	0.018	2,395,453
2022-06-28	0.018	0.018	0.017	0.017	0.017	4,581,739
2022-06-27	0.019	0.020	0.017	0.017	0.017	2,979,799
2022-06-24	0.021	0.021	0.019	0.019	0.019	3,572,646
2022-06-23	0.019	0.021	0.019	0.021	0.021	6,023,260
2022-06-22	0.022	0.022	0.019	0.019	0.019	3,428,095
2022-06-21	0.023	0.023	0.022	0.023	0.023	1,064,232
2022-06-20	0.023	0.023	0.021	0.022	0.022	1,179,061
2022-06-17	0.023	0.024	0.023	0.024	0.024	388,373
2022-06-16	0.024	0.026	0.024	0.025	0.025	876,388
2022-06-15	0.026	0.027	0.022	0.022	0.022	913,149
2022-06-14	0.020	0.027	0.020	0.027	0.027	5,839,269
2022-06-10	0.027	0.027	0.027	0.027	0.027	0
2022-06-09	0.027	0.027	0.027	0.027	0.027	0
2022-06-08	0.025	0.027	0.025	0.027	0.027	546,089
2022-06-07	0.027	0.027	0.026	0.027	0.027	1,022,666
2022-06-06	0.027	0.027	0.026	0.026	0.026	7,285
2022-06-03	0.026	0.027	0.026	0.027	0.027	132,692
2022-06-02	0.028	0.028	0.026	0.026	0.026	1,519,722
2022-06-01	0.028	0.028	0.027	0.027	0.027	515,613
2022-05-31	0.028	0.029	0.027	0.028	0.028	1,500,836
2022-05-30	0.028	0.028	0.026	0.027	0.027	818,226
2022-05-27	0.029	0.029	0.027	0.027	0.027	1,577,060
2022-05-26	0.028	0.028	0.028	0.028	0.028	95,819
2022-05-25	0.028	0.028	0.028	0.028	0.028	99,717
2022-05-24	0.029	0.029	0.029	0.029	0.029	0
2022-05-23	0.030	0.030	0.028	0.029	0.029	744,325
2022-05-20	0.029	0.030	0.029	0.030	0.030	505,675
2022-05-19	0.028	0.029	0.027	0.029	0.029	567,482
2022-05-18	0.029	0.029	0.028	0.028	0.028	153,062
2022-05-17	0.029	0.029	0.025	0.028	0.028	1,436,339
2022-05-16	0.027	0.030	0.027	0.028	0.028	538,865
2022-05-13	0.028	0.028	0.025	0.025	0.025	181,312
2022-05-12	0.028	0.028	0.025	0.026	0.026	1,471,270
2022-05-11	0.028	0.028	0.027	0.028	0.028	454,668
2022-05-10	0.025	0.028	0.023	0.028	0.028	2,857,676
2022-05-09	0.030	0.031	0.028	0.028	0.028	2,962,983
2022-05-06	0.030	0.031	0.030	0.031	0.031	701,528
2022-05-05	0.033	0.034	0.029	0.030	0.030	4,728,169
2022-05-04	0.032	0.033	0.030	0.030	0.030	1,047,670
2022-05-03	0.032	0.032	0.030	0.030	0.030	572,400
2022-05-02	0.031	0.031	0.030	0.031	0.031	1,414,447
2022-04-29	0.033	0.033	0.031	0.032	0.032	704,423
2022-04-28	0.032	0.033	0.032	0.033	0.033	763,881
2022-04-27	0.030	0.032	0.029	0.029	0.029	3,010,619

← NewerPage 19 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.