Truscott Mining Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.033	0.033	0.033	0.033	0.033	15,239
2022-01-25	0.034	0.034	0.033	0.033	0.033	87,305
2022-01-24	0.034	0.034	0.034	0.034	0.034	0
2022-01-21	0.034	0.034	0.034	0.034	0.034	0
2022-01-20	0.034	0.034	0.034	0.034	0.034	0
2022-01-19	0.034	0.034	0.034	0.034	0.034	0
2022-01-18	0.034	0.034	0.034	0.034	0.034	0
2022-01-17	0.034	0.034	0.034	0.034	0.034	0
2022-01-14	0.034	0.034	0.034	0.034	0.034	0
2022-01-13	0.035	0.035	0.034	0.034	0.034	23,994
2022-01-12	0.035	0.035	0.035	0.035	0.035	0
2022-01-11	0.035	0.035	0.035	0.035	0.035	0
2022-01-10	0.035	0.035	0.035	0.035	0.035	2,714
2022-01-07	0.033	0.033	0.033	0.033	0.033	50,000
2022-01-06	0.032	0.032	0.032	0.032	0.032	0
2022-01-05	0.032	0.032	0.032	0.032	0.032	0
2022-01-04	0.033	0.033	0.032	0.032	0.032	45,833
2021-12-31	0.035	0.035	0.035	0.035	0.035	63,402
2021-12-30	0.033	0.033	0.033	0.033	0.033	0
2021-12-29	0.033	0.033	0.033	0.033	0.033	125,000
2021-12-24	0.034	0.034	0.033	0.033	0.033	76,044
2021-12-23	0.033	0.033	0.033	0.033	0.033	0
2021-12-22	0.033	0.033	0.033	0.033	0.033	218,124
2021-12-21	0.033	0.033	0.033	0.033	0.033	75,000
2021-12-20	0.033	0.033	0.033	0.033	0.033	0
2021-12-17	0.033	0.033	0.033	0.033	0.033	20,000
2021-12-16	0.032	0.032	0.032	0.032	0.032	0
2021-12-15	0.032	0.032	0.032	0.032	0.032	35,753
2021-12-14	0.031	0.031	0.031	0.031	0.031	3,402
2021-12-13	0.030	0.030	0.030	0.030	0.030	0
2021-12-10	0.030	0.030	0.030	0.030	0.030	30,000
2021-12-09	0.030	0.030	0.030	0.030	0.030	0
2021-12-08	0.030	0.030	0.030	0.030	0.030	0
2021-12-07	0.030	0.030	0.030	0.030	0.030	0
2021-12-06	0.030	0.030	0.030	0.030	0.030	12,311
2021-12-03	0.030	0.030	0.030	0.030	0.030	0
2021-12-02	0.030	0.030	0.030	0.030	0.030	0
2021-12-01	0.030	0.030	0.030	0.030	0.030	0
2021-11-30	0.030	0.030	0.030	0.030	0.030	0
2021-11-29	0.028	0.030	0.028	0.030	0.030	200,000
2021-11-26	0.035	0.035	0.030	0.030	0.030	800,000
2021-11-25	0.035	0.035	0.035	0.035	0.035	76,631
2021-11-24	0.035	0.035	0.035	0.035	0.035	140,000
2021-11-23	0.036	0.037	0.036	0.037	0.037	76,631
2021-11-22	0.035	0.036	0.035	0.035	0.035	282,314
2021-11-19	0.032	0.033	0.032	0.033	0.033	9,194
2021-11-18	0.037	0.037	0.032	0.032	0.032	1,100,897
2021-11-17	0.037	0.038	0.037	0.038	0.038	34,883
2021-11-16	0.034	0.037	0.034	0.037	0.037	540,762
2021-11-15	0.029	0.029	0.029	0.029	0.029	0
2021-11-12	0.030	0.030	0.029	0.029	0.029	122,466
2021-11-11	0.030	0.030	0.029	0.029	0.029	50,000
2021-11-10	0.030	0.030	0.030	0.030	0.030	100,000
2021-11-09	0.029	0.029	0.029	0.029	0.029	0
2021-11-08	0.029	0.029	0.029	0.029	0.029	0
2021-11-05	0.029	0.029	0.029	0.029	0.029	0
2021-11-04	0.029	0.029	0.029	0.029	0.029	0
2021-11-03	0.029	0.029	0.029	0.029	0.029	0
2021-11-02	0.029	0.029	0.029	0.029	0.029	0
2021-11-01	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 21 of 22 · 1,272 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.