Tyranna Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.019	0.020	0.017	0.017	0.017	2,166,352
2023-04-04	0.020	0.020	0.019	0.019	0.019	162,339
2023-04-03	0.020	0.020	0.019	0.020	0.020	1,258,524
2023-03-31	0.018	0.020	0.018	0.020	0.020	103,517
2023-03-30	0.018	0.019	0.017	0.019	0.019	2,520,721
2023-03-29	0.017	0.018	0.017	0.018	0.018	2,241,677
2023-03-28	0.017	0.017	0.017	0.017	0.017	962,882
2023-03-27	0.018	0.018	0.016	0.016	0.016	2,028,660
2023-03-24	0.018	0.018	0.018	0.018	0.018	983,233
2023-03-23	0.019	0.019	0.018	0.018	0.018	709,331
2023-03-22	0.020	0.020	0.019	0.019	0.019	1,099,015
2023-03-21	0.019	0.020	0.019	0.020	0.020	21,031
2023-03-20	0.020	0.020	0.019	0.019	0.019	2,464,931
2023-03-17	0.021	0.021	0.020	0.020	0.020	2,365,672
2023-03-16	0.022	0.022	0.021	0.022	0.022	485,571
2023-03-15	0.021	0.022	0.021	0.022	0.022	1,779,341
2023-03-14	0.021	0.022	0.021	0.021	0.021	3,029,661
2023-03-13	0.021	0.021	0.021	0.021	0.021	1,078,562
2023-03-10	0.021	0.021	0.021	0.021	0.021	2,791,304
2023-03-09	0.023	0.023	0.022	0.022	0.022	6,848,638
2023-03-08	0.022	0.024	0.022	0.023	0.023	10,018,842
2023-03-07	0.021	0.022	0.020	0.020	0.020	426,658
2023-03-06	0.021	0.022	0.020	0.020	0.020	3,101,802
2023-03-03	0.022	0.022	0.020	0.021	0.021	10,864,543
2023-03-02	0.022	0.023	0.021	0.022	0.022	3,284,424
2023-03-01	0.022	0.023	0.021	0.022	0.022	2,638,089
2023-02-28	0.023	0.023	0.021	0.022	0.022	6,486,686
2023-02-27	0.026	0.026	0.023	0.024	0.024	5,871,783
2023-02-24	0.024	0.026	0.024	0.025	0.025	8,221,435
2023-02-23	0.029	0.029	0.024	0.025	0.025	13,924,891
2023-02-22	0.029	0.032	0.028	0.028	0.028	56,751,601
2023-02-21	0.027	0.027	0.027	0.027	0.027	0
2023-02-20	0.027	0.027	0.027	0.027	0.027	0
2023-02-17	0.027	0.027	0.025	0.027	0.027	2,339,608
2023-02-16	0.025	0.028	0.025	0.026	0.026	7,300,927
2023-02-15	0.024	0.026	0.024	0.025	0.025	1,194,493
2023-02-14	0.024	0.026	0.024	0.024	0.024	1,198,839
2023-02-13	0.026	0.026	0.024	0.024	0.024	2,950,269
2023-02-10	0.026	0.026	0.025	0.025	0.025	2,419,591
2023-02-09	0.025	0.026	0.025	0.025	0.025	2,631,843
2023-02-08	0.025	0.026	0.025	0.026	0.026	1,132,551
2023-02-07	0.027	0.028	0.025	0.025	0.025	3,208,509
2023-02-06	0.025	0.026	0.025	0.026	0.026	3,624,549
2023-02-03	0.023	0.025	0.023	0.024	0.024	2,263,098
2023-02-02	0.022	0.023	0.021	0.023	0.023	5,053,507
2023-02-01	0.022	0.022	0.020	0.020	0.020	16,613,625
2023-01-31	0.024	0.025	0.022	0.022	0.022	9,049,954
2023-01-30	0.025	0.026	0.024	0.024	0.024	2,633,784
2023-01-27	0.025	0.028	0.024	0.026	0.026	3,427,953
2023-01-25	0.025	0.026	0.025	0.025	0.025	1,792,375
2023-01-24	0.025	0.025	0.025	0.025	0.025	1,348,396
2023-01-23	0.024	0.026	0.024	0.025	0.025	3,371,545
2023-01-20	0.023	0.025	0.023	0.024	0.024	5,562,196
2023-01-19	0.023	0.023	0.022	0.022	0.022	3,737,205
2023-01-18	0.023	0.024	0.022	0.022	0.022	7,814,848
2023-01-17	0.023	0.023	0.023	0.023	0.023	522,814
2023-01-16	0.024	0.024	0.023	0.023	0.023	854,416
2023-01-13	0.024	0.024	0.024	0.024	0.024	320,319
2023-01-12	0.024	0.024	0.023	0.023	0.023	1,411,069
2023-01-11	0.026	0.026	0.024	0.024	0.024	1,212,119

← NewerPage 16 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.