Tyranna Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.022	0.023	0.022	0.022	0.022	5,184,002
2023-07-03	0.020	0.023	0.020	0.022	0.022	4,650,136
2023-06-30	0.019	0.019	0.018	0.019	0.019	7,607,343
2023-06-29	0.018	0.019	0.018	0.018	0.018	1,293,232
2023-06-28	0.017	0.019	0.017	0.019	0.019	6,570,543
2023-06-27	0.019	0.019	0.017	0.017	0.017	12,536,613
2023-06-26	0.019	0.019	0.019	0.019	0.019	1,124,596
2023-06-23	0.019	0.020	0.019	0.020	0.020	3,123,555
2023-06-22	0.019	0.020	0.019	0.020	0.020	2,084,647
2023-06-21	0.019	0.019	0.019	0.019	0.019	3,981,901
2023-06-20	0.020	0.020	0.019	0.019	0.019	3,586,539
2023-06-19	0.021	0.021	0.019	0.020	0.020	3,929,132
2023-06-16	0.022	0.022	0.020	0.020	0.020	4,584,463
2023-06-15	0.022	0.023	0.020	0.022	0.022	7,294,193
2023-06-14	0.020	0.020	0.019	0.020	0.020	2,090,881
2023-06-13	0.019	0.020	0.018	0.020	0.020	4,274,995
2023-06-09	0.019	0.019	0.018	0.018	0.018	1,320,934
2023-06-08	0.019	0.019	0.018	0.019	0.019	1,312,099
2023-06-07	0.019	0.019	0.019	0.019	0.019	2,586,251
2023-06-06	0.019	0.020	0.019	0.019	0.019	1,464,440
2023-06-05	0.020	0.020	0.019	0.019	0.019	2,348,287
2023-06-02	0.020	0.021	0.020	0.020	0.020	2,627,354
2023-06-01	0.020	0.020	0.019	0.019	0.019	5,780,564
2023-05-31	0.021	0.021	0.020	0.020	0.020	1,973,709
2023-05-30	0.021	0.022	0.021	0.021	0.021	3,434,964
2023-05-29	0.021	0.022	0.021	0.021	0.021	1,540,656
2023-05-26	0.020	0.022	0.020	0.021	0.021	3,578,729
2023-05-25	0.022	0.022	0.020	0.020	0.020	4,581,313
2023-05-24	0.023	0.023	0.022	0.022	0.022	2,101,504
2023-05-23	0.024	0.025	0.023	0.023	0.023	6,296,400
2023-05-22	0.024	0.024	0.024	0.024	0.024	0
2023-05-19	0.024	0.024	0.024	0.024	0.024	0
2023-05-18	0.024	0.024	0.023	0.024	0.024	3,102,395
2023-05-17	0.024	0.025	0.024	0.024	0.024	663,680
2023-05-16	0.025	0.025	0.024	0.024	0.024	1,456,697
2023-05-15	0.025	0.026	0.024	0.025	0.025	4,241,004
2023-05-12	0.024	0.025	0.023	0.025	0.025	3,041,103
2023-05-11	0.024	0.024	0.022	0.024	0.024	4,270,306
2023-05-10	0.025	0.025	0.023	0.024	0.024	5,985,256
2023-05-09	0.024	0.025	0.024	0.024	0.024	4,686,555
2023-05-08	0.026	0.027	0.023	0.024	0.024	16,064,193
2023-05-05	0.026	0.026	0.024	0.024	0.024	10,798,346
2023-05-04	0.033	0.033	0.026	0.026	0.026	40,660,151
2023-05-03	0.025	0.025	0.025	0.025	0.025	0
2023-05-02	0.025	0.025	0.025	0.025	0.025	0
2023-05-01	0.025	0.025	0.025	0.025	0.025	0
2023-04-28	0.025	0.025	0.025	0.025	0.025	0
2023-04-27	0.025	0.025	0.025	0.025	0.025	0
2023-04-26	0.025	0.025	0.025	0.025	0.025	0
2023-04-24	0.023	0.025	0.023	0.025	0.025	6,539,744
2023-04-21	0.023	0.024	0.022	0.022	0.022	7,206,403
2023-04-20	0.021	0.023	0.021	0.023	0.023	3,699,298
2023-04-19	0.019	0.022	0.019	0.021	0.021	5,395,847
2023-04-18	0.018	0.019	0.017	0.019	0.019	1,601,210
2023-04-17	0.018	0.019	0.017	0.018	0.018	2,393,777
2023-04-14	0.018	0.018	0.018	0.018	0.018	3,066,811
2023-04-13	0.019	0.019	0.018	0.018	0.018	476,556
2023-04-12	0.019	0.019	0.018	0.019	0.019	234,378
2023-04-11	0.019	0.020	0.019	0.019	0.019	1,547,143
2023-04-06	0.017	0.018	0.017	0.018	0.018	688,456

← NewerPage 15 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.