Triton Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.035	0.035	0.034	0.034	0.034	684,616
2022-01-25	0.035	0.035	0.034	0.034	0.034	1,265,843
2022-01-24	0.038	0.038	0.034	0.035	0.035	1,819,425
2022-01-21	0.038	0.039	0.036	0.038	0.038	5,814,650
2022-01-20	0.035	0.038	0.035	0.037	0.037	3,767,704
2022-01-19	0.035	0.036	0.034	0.034	0.034	639,834
2022-01-18	0.034	0.035	0.033	0.035	0.035	1,833,840
2022-01-17	0.036	0.036	0.034	0.034	0.034	1,876,157
2022-01-14	0.036	0.036	0.034	0.035	0.035	1,305,670
2022-01-13	0.036	0.036	0.035	0.035	0.035	1,364,619
2022-01-12	0.036	0.036	0.035	0.036	0.036	218,547
2022-01-11	0.035	0.036	0.034	0.035	0.035	2,288,898
2022-01-10	0.035	0.035	0.034	0.034	0.034	921,604
2022-01-07	0.035	0.035	0.033	0.033	0.033	383,935
2022-01-06	0.035	0.035	0.035	0.035	0.035	393,181
2022-01-05	0.037	0.039	0.034	0.034	0.034	3,015,230
2022-01-04	0.037	0.038	0.033	0.036	0.036	2,310,246
2021-12-31	0.034	0.036	0.034	0.036	0.036	910,452
2021-12-30	0.032	0.034	0.032	0.034	0.034	1,100,453
2021-12-29	0.034	0.034	0.032	0.032	0.032	1,279,767
2021-12-24	0.034	0.034	0.034	0.034	0.034	210,698
2021-12-23	0.033	0.037	0.033	0.036	0.036	1,848,776
2021-12-22	0.033	0.033	0.033	0.033	0.033	500,000
2021-12-21	0.032	0.032	0.030	0.030	0.030	242,855
2021-12-20	0.031	0.032	0.031	0.032	0.032	235,814
2021-12-17	0.031	0.031	0.030	0.030	0.030	2,665,033
2021-12-16	0.032	0.032	0.030	0.031	0.031	4,624,404
2021-12-15	0.034	0.034	0.031	0.033	0.033	1,405,311
2021-12-14	0.034	0.034	0.034	0.034	0.034	718,348
2021-12-13	0.034	0.034	0.034	0.034	0.034	1,475,756
2021-12-10	0.035	0.035	0.034	0.034	0.034	785,701
2021-12-09	0.036	0.036	0.034	0.034	0.034	2,523,548
2021-12-08	0.039	0.039	0.035	0.036	0.036	2,328,349
2021-12-07	0.038	0.040	0.038	0.039	0.039	1,129,565
2021-12-06	0.038	0.040	0.038	0.040	0.040	1,522,994
2021-12-03	0.039	0.039	0.039	0.039	0.039	133,000
2021-12-02	0.039	0.039	0.038	0.038	0.038	365,068
2021-12-01	0.039	0.040	0.039	0.039	0.039	143,632
2021-11-30	0.040	0.040	0.039	0.040	0.040	411,033
2021-11-29	0.040	0.040	0.040	0.040	0.040	26,121
2021-11-26	0.041	0.042	0.040	0.040	0.040	1,860,331
2021-11-25	0.040	0.040	0.040	0.040	0.040	1,374,807
2021-11-24	0.040	0.041	0.040	0.041	0.041	350,174
2021-11-23	0.040	0.040	0.040	0.040	0.040	1,162,148
2021-11-22	0.041	0.041	0.039	0.040	0.040	2,009,613
2021-11-19	0.041	0.041	0.041	0.041	0.041	658,573
2021-11-18	0.041	0.042	0.041	0.041	0.041	311,640
2021-11-17	0.042	0.042	0.041	0.041	0.041	634,716
2021-11-16	0.042	0.043	0.041	0.042	0.042	1,408,526
2021-11-15	0.041	0.042	0.041	0.042	0.042	1,270,923
2021-11-12	0.044	0.044	0.041	0.042	0.042	2,595,569
2021-11-11	0.042	0.043	0.041	0.042	0.042	1,612,417
2021-11-10	0.044	0.044	0.040	0.043	0.043	8,488,215
2021-11-09	0.048	0.052	0.045	0.045	0.045	23,360,656
2021-11-08	0.041	0.045	0.041	0.043	0.043	3,356,533
2021-11-05	0.039	0.041	0.038	0.040	0.040	2,662,846
2021-11-04	0.037	0.038	0.036	0.038	0.038	738,187
2021-11-03	0.036	0.037	0.036	0.037	0.037	1,540,000
2021-11-02	0.036	0.036	0.036	0.036	0.036	263,456
2021-11-01	0.033	0.035	0.033	0.035	0.035	551,988

← NewerPage 21 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.