Tyranna Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.025	0.026	0.025	0.025	0.025	1,501,309
2023-01-09	0.024	0.025	0.023	0.025	0.025	1,500,843
2023-01-06	0.022	0.024	0.022	0.024	0.024	1,161,307
2023-01-05	0.023	0.023	0.022	0.022	0.022	2,901,446
2023-01-04	0.025	0.025	0.022	0.023	0.023	3,884,628
2023-01-03	0.025	0.025	0.024	0.024	0.024	1,634,600
2022-12-30	0.025	0.026	0.024	0.024	0.024	856,540
2022-12-29	0.024	0.026	0.024	0.024	0.024	692,262
2022-12-28	0.024	0.024	0.024	0.024	0.024	656,367
2022-12-23	0.024	0.025	0.023	0.024	0.024	1,506,746
2022-12-22	0.024	0.024	0.022	0.023	0.023	1,498,024
2022-12-21	0.023	0.024	0.023	0.024	0.024	644,593
2022-12-20	0.022	0.023	0.022	0.022	0.022	755,728
2022-12-19	0.024	0.024	0.022	0.022	0.022	1,959,732
2022-12-16	0.023	0.024	0.022	0.024	0.024	3,388,979
2022-12-15	0.024	0.025	0.023	0.024	0.024	7,610,953
2022-12-14	0.024	0.025	0.024	0.024	0.024	1,163,405
2022-12-13	0.026	0.026	0.024	0.024	0.024	2,292,380
2022-12-12	0.026	0.027	0.025	0.026	0.026	1,064,485
2022-12-09	0.026	0.027	0.026	0.026	0.026	4,120,987
2022-12-08	0.026	0.026	0.025	0.025	0.025	2,374,743
2022-12-07	0.026	0.026	0.025	0.025	0.025	11,482,993
2022-12-06	0.032	0.032	0.026	0.026	0.026	26,150,741
2022-12-05	0.033	0.033	0.031	0.031	0.031	2,150,520
2022-12-02	0.033	0.034	0.032	0.033	0.033	2,454,718
2022-12-01	0.033	0.034	0.031	0.033	0.033	4,153,928
2022-11-30	0.031	0.033	0.030	0.031	0.031	2,878,198
2022-11-29	0.031	0.031	0.030	0.030	0.030	1,399,729
2022-11-28	0.030	0.031	0.030	0.030	0.030	1,728,518
2022-11-25	0.031	0.031	0.030	0.030	0.030	9,452,956
2022-11-24	0.030	0.032	0.030	0.032	0.032	8,244,233
2022-11-23	0.029	0.031	0.029	0.029	0.029	6,049,865
2022-11-22	0.030	0.030	0.028	0.029	0.029	11,246,609
2022-11-21	0.031	0.031	0.029	0.031	0.031	8,221,332
2022-11-18	0.033	0.033	0.029	0.031	0.031	15,317,054
2022-11-17	0.033	0.034	0.032	0.032	0.032	7,696,015
2022-11-16	0.035	0.035	0.033	0.033	0.033	5,153,788
2022-11-15	0.035	0.036	0.034	0.035	0.035	8,812,924
2022-11-14	0.033	0.037	0.033	0.034	0.034	19,144,107
2022-11-11	0.033	0.033	0.032	0.033	0.033	4,574,321
2022-11-10	0.033	0.033	0.032	0.032	0.032	3,236,504
2022-11-09	0.034	0.034	0.033	0.033	0.033	8,754,402
2022-11-08	0.033	0.033	0.032	0.033	0.033	17,546,132
2022-11-07	0.042	0.043	0.030	0.031	0.031	96,756,849
2022-11-04	0.044	0.044	0.042	0.042	0.042	2,663,003
2022-11-03	0.043	0.045	0.042	0.043	0.043	8,057,784
2022-11-02	0.046	0.047	0.044	0.045	0.045	8,703,349
2022-11-01	0.048	0.048	0.046	0.046	0.046	5,013,856
2022-10-31	0.049	0.050	0.047	0.047	0.047	11,027,353
2022-10-28	0.049	0.050	0.047	0.047	0.047	7,326,651
2022-10-27	0.047	0.049	0.047	0.047	0.047	3,868,883
2022-10-26	0.050	0.050	0.048	0.048	0.048	9,425,709
2022-10-25	0.047	0.049	0.045	0.049	0.049	9,919,792
2022-10-24	0.050	0.052	0.045	0.046	0.046	18,544,641
2022-10-21	0.045	0.049	0.045	0.049	0.049	16,486,589
2022-10-20	0.045	0.047	0.045	0.045	0.045	11,049,151
2022-10-19	0.050	0.050	0.045	0.045	0.045	17,723,912
2022-10-18	0.043	0.050	0.042	0.049	0.049	33,012,483
2022-10-17	0.038	0.041	0.038	0.041	0.041	4,120,489
2022-10-14	0.044	0.044	0.039	0.039	0.039	8,009,582

← NewerPage 17 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.