Tyranna Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.017	0.018	0.017	0.018	0.018	4,007,206
2023-09-25	0.018	0.018	0.018	0.018	0.018	402,990
2023-09-22	0.018	0.018	0.017	0.018	0.018	847,356
2023-09-21	0.018	0.018	0.017	0.017	0.017	1,235,356
2023-09-20	0.017	0.018	0.017	0.018	0.018	3,039,682
2023-09-19	0.018	0.018	0.017	0.017	0.017	6,983,957
2023-09-18	0.019	0.019	0.018	0.018	0.018	1,543,388
2023-09-15	0.017	0.018	0.017	0.018	0.018	1,289,438
2023-09-14	0.017	0.018	0.017	0.017	0.017	893,232
2023-09-13	0.019	0.019	0.017	0.017	0.017	3,474,265
2023-09-12	0.019	0.019	0.018	0.019	0.019	721,393
2023-09-11	0.020	0.020	0.019	0.019	0.019	2,580,868
2023-09-08	0.019	0.020	0.019	0.020	0.020	219,482
2023-09-07	0.020	0.020	0.019	0.020	0.020	182,847
2023-09-06	0.020	0.020	0.020	0.020	0.020	255,908
2023-09-05	0.019	0.020	0.019	0.020	0.020	2,460,304
2023-09-04	0.019	0.020	0.019	0.019	0.019	1,050,927
2023-09-01	0.020	0.020	0.020	0.020	0.020	100,085
2023-08-31	0.020	0.020	0.020	0.020	0.020	3,009,927
2023-08-30	0.020	0.021	0.020	0.020	0.020	730,338
2023-08-29	0.020	0.020	0.020	0.020	0.020	690,775
2023-08-28	0.021	0.021	0.020	0.020	0.020	2,454,047
2023-08-25	0.021	0.021	0.020	0.020	0.020	1,310,799
2023-08-24	0.020	0.022	0.020	0.021	0.021	2,087,265
2023-08-23	0.020	0.020	0.019	0.020	0.020	593,997
2023-08-22	0.018	0.020	0.018	0.019	0.019	751,079
2023-08-21	0.020	0.020	0.018	0.018	0.018	1,485,367
2023-08-18	0.020	0.020	0.019	0.019	0.019	2,264,932
2023-08-17	0.020	0.020	0.019	0.019	0.019	1,689,018
2023-08-16	0.022	0.022	0.020	0.020	0.020	2,976,743
2023-08-15	0.020	0.022	0.020	0.021	0.021	2,090,780
2023-08-14	0.022	0.022	0.020	0.020	0.020	3,525,240
2023-08-11	0.021	0.022	0.021	0.022	0.022	141,109
2023-08-10	0.021	0.022	0.021	0.021	0.021	1,579,560
2023-08-09	0.021	0.022	0.020	0.020	0.020	2,205,804
2023-08-08	0.022	0.022	0.021	0.021	0.021	1,075,684
2023-08-07	0.022	0.022	0.021	0.021	0.021	586,477
2023-08-04	0.022	0.022	0.022	0.022	0.022	3,850,432
2023-08-03	0.023	0.023	0.022	0.022	0.022	530,103
2023-08-02	0.024	0.024	0.022	0.022	0.022	2,713,189
2023-08-01	0.023	0.024	0.023	0.024	0.024	3,184,251
2023-07-31	0.024	0.025	0.023	0.023	0.023	2,867,148
2023-07-28	0.022	0.025	0.022	0.024	0.024	8,693,908
2023-07-27	0.021	0.022	0.021	0.021	0.021	444,319
2023-07-26	0.023	0.023	0.021	0.022	0.022	5,106,617
2023-07-25	0.022	0.023	0.022	0.023	0.023	1,700,274
2023-07-24	0.024	0.024	0.022	0.022	0.022	3,092,307
2023-07-21	0.026	0.026	0.024	0.024	0.024	912,123
2023-07-20	0.025	0.025	0.024	0.025	0.025	2,102,529
2023-07-19	0.025	0.025	0.024	0.024	0.024	2,254,820
2023-07-18	0.026	0.027	0.025	0.025	0.025	4,173,342
2023-07-17	0.024	0.024	0.023	0.023	0.023	1,203,823
2023-07-14	0.025	0.026	0.024	0.024	0.024	2,439,795
2023-07-13	0.024	0.026	0.024	0.025	0.025	1,709,600
2023-07-12	0.024	0.024	0.023	0.023	0.023	1,956,851
2023-07-11	0.024	0.026	0.024	0.024	0.024	3,742,129
2023-07-10	0.026	0.026	0.024	0.024	0.024	1,502,522
2023-07-07	0.026	0.027	0.026	0.026	0.026	3,189,007
2023-07-06	0.026	0.028	0.026	0.026	0.026	10,623,206
2023-07-05	0.023	0.027	0.023	0.026	0.026	10,043,364

← NewerPage 14 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.