Tyranna Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.041	0.042	0.039	0.041	0.041	6,258,483
2022-10-12	0.040	0.043	0.038	0.041	0.041	7,496,346
2022-10-11	0.044	0.045	0.039	0.039	0.039	15,781,138
2022-10-10	0.044	0.044	0.042	0.044	0.044	4,851,814
2022-10-07	0.043	0.045	0.043	0.045	0.045	1,760,192
2022-10-06	0.046	0.049	0.044	0.045	0.045	7,599,625
2022-10-05	0.046	0.049	0.044	0.046	0.046	18,920,552
2022-10-04	0.043	0.045	0.041	0.044	0.044	8,435,863
2022-10-03	0.043	0.043	0.040	0.040	0.040	9,386,010
2022-09-30	0.043	0.046	0.042	0.043	0.043	13,667,374
2022-09-29	0.045	0.046	0.043	0.043	0.043	9,649,158
2022-09-28	0.047	0.048	0.041	0.043	0.043	18,428,799
2022-09-27	0.048	0.050	0.047	0.047	0.047	6,544,514
2022-09-26	0.050	0.050	0.045	0.047	0.047	28,510,648
2022-09-23	0.055	0.056	0.052	0.052	0.052	14,157,317
2022-09-21	0.050	0.060	0.050	0.056	0.056	35,550,280
2022-09-20	0.051	0.053	0.050	0.051	0.051	10,053,511
2022-09-19	0.049	0.051	0.048	0.048	0.048	18,907,203
2022-09-16	0.052	0.053	0.049	0.049	0.049	27,103,659
2022-09-15	0.055	0.057	0.053	0.053	0.053	25,564,551
2022-09-14	0.048	0.056	0.046	0.053	0.053	41,682,257
2022-09-13	0.063	0.067	0.050	0.051	0.051	194,188,430
2022-09-12	0.047	0.056	0.047	0.056	0.056	58,158,560
2022-09-09	0.051	0.055	0.045	0.045	0.045	75,589,410
2022-09-08	0.043	0.051	0.042	0.050	0.050	53,609,987
2022-09-07	0.046	0.046	0.041	0.041	0.041	34,827,534
2022-09-06	0.042	0.048	0.040	0.044	0.044	120,054,828
2022-09-05	0.033	0.035	0.033	0.034	0.034	1,853,141
2022-09-02	0.032	0.034	0.032	0.034	0.034	3,804,260
2022-09-01	0.034	0.034	0.030	0.030	0.030	4,542,396
2022-08-31	0.035	0.036	0.033	0.033	0.033	8,328,840
2022-08-30	0.029	0.035	0.029	0.035	0.035	37,829,487
2022-08-29	0.030	0.031	0.028	0.029	0.029	16,642,496
2022-08-26	0.034	0.034	0.031	0.032	0.032	1,992,527
2022-08-25	0.034	0.035	0.031	0.032	0.032	5,473,858
2022-08-24	0.036	0.036	0.034	0.034	0.034	1,824,835
2022-08-23	0.037	0.037	0.035	0.035	0.035	3,645,016
2022-08-22	0.040	0.040	0.037	0.037	0.037	12,131,734
2022-08-19	0.040	0.041	0.039	0.040	0.040	9,629,883
2022-08-18	0.036	0.040	0.035	0.039	0.039	10,210,587
2022-08-17	0.038	0.039	0.032	0.036	0.036	11,588,445
2022-08-16	0.040	0.043	0.036	0.037	0.037	22,240,870
2022-08-15	0.037	0.041	0.037	0.039	0.039	13,563,225
2022-08-12	0.039	0.039	0.036	0.036	0.036	8,202,479
2022-08-11	0.039	0.041	0.036	0.039	0.039	16,506,649
2022-08-10	0.033	0.043	0.033	0.038	0.038	30,536,051
2022-08-09	0.030	0.032	0.030	0.032	0.032	5,827,827
2022-08-08	0.030	0.032	0.030	0.030	0.030	8,208,235
2022-08-05	0.032	0.032	0.028	0.028	0.028	11,680,753
2022-08-04	0.029	0.035	0.029	0.031	0.031	11,903,668
2022-08-03	0.029	0.030	0.028	0.028	0.028	4,795,951
2022-08-02	0.031	0.032	0.029	0.030	0.030	32,305,148
2022-08-01	0.026	0.034	0.026	0.032	0.032	33,064,664
2022-07-29	0.023	0.028	0.023	0.026	0.026	22,225,430
2022-07-28	0.024	0.026	0.022	0.022	0.022	18,899,846
2022-07-27	0.021	0.025	0.021	0.023	0.023	24,850,641
2022-07-26	0.020	0.021	0.019	0.020	0.020	5,970,923
2022-07-25	0.020	0.021	0.019	0.019	0.019	5,664,641
2022-07-22	0.019	0.021	0.019	0.019	0.019	4,548,068
2022-07-21	0.020	0.020	0.018	0.018	0.018	7,715,797

← NewerPage 18 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.