Tyranna Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.022	0.022	0.020	0.020	0.020	4,792,948
2022-07-19	0.021	0.021	0.020	0.021	0.021	4,643,642
2022-07-18	0.021	0.022	0.020	0.022	0.022	4,596,049
2022-07-15	0.020	0.020	0.020	0.020	0.020	3,465,822
2022-07-14	0.021	0.021	0.019	0.020	0.020	6,975,111
2022-07-13	0.019	0.021	0.019	0.021	0.021	7,052,730
2022-07-12	0.019	0.019	0.019	0.019	0.019	547,500
2022-07-11	0.020	0.020	0.018	0.019	0.019	1,934,531
2022-07-08	0.019	0.020	0.019	0.020	0.020	6,704,131
2022-07-07	0.020	0.020	0.018	0.018	0.018	4,641,799
2022-07-06	0.018	0.020	0.017	0.020	0.020	18,398,230
2022-07-05	0.020	0.023	0.018	0.018	0.018	45,492,937
2022-07-04	0.019	0.020	0.019	0.019	0.019	5,176,742
2022-07-01	0.017	0.019	0.017	0.018	0.018	8,494,028
2022-06-30	0.014	0.019	0.014	0.017	0.017	22,027,035
2022-06-29	0.014	0.015	0.014	0.014	0.014	1,861,213
2022-06-28	0.014	0.015	0.014	0.014	0.014	2,222,080
2022-06-27	0.014	0.015	0.014	0.014	0.014	4,439,437
2022-06-24	0.013	0.013	0.013	0.013	0.013	4,498,717
2022-06-23	0.015	0.016	0.013	0.013	0.013	9,773,642
2022-06-22	0.017	0.017	0.015	0.015	0.015	1,498,950
2022-06-21	0.016	0.016	0.016	0.016	0.016	550,833
2022-06-20	0.016	0.018	0.016	0.016	0.016	1,675,813
2022-06-17	0.017	0.018	0.016	0.017	0.017	2,794,209
2022-06-16	0.015	0.017	0.015	0.017	0.017	6,124,163
2022-06-15	0.014	0.015	0.014	0.014	0.014	4,208,830
2022-06-14	0.015	0.015	0.013	0.013	0.013	5,916,291
2022-06-10	0.015	0.016	0.015	0.016	0.016	1,639,641
2022-06-09	0.016	0.017	0.016	0.016	0.016	4,561,000
2022-06-08	0.015	0.016	0.015	0.016	0.016	5,668,468
2022-06-07	0.017	0.017	0.015	0.016	0.016	5,829,653
2022-06-06	0.018	0.019	0.017	0.017	0.017	9,210,824
2022-06-03	0.019	0.020	0.018	0.019	0.019	13,776,576
2022-06-02	0.017	0.019	0.017	0.018	0.018	40,774,938
2022-06-01	0.019	0.021	0.017	0.017	0.017	54,736,709
2022-05-31	0.018	0.026	0.017	0.019	0.019	179,026,893
2022-05-30	0.010	0.018	0.010	0.018	0.018	98,445,514
2022-05-27	0.010	0.010	0.009	0.009	0.009	6,420,487
2022-05-26	0.009	0.009	0.009	0.009	0.009	0
2022-05-25	0.009	0.009	0.009	0.009	0.009	5,166,452
2022-05-24	0.009	0.009	0.009	0.009	0.009	1,905,833
2022-05-23	0.010	0.010	0.009	0.009	0.009	15,666,542
2022-05-20	0.009	0.010	0.009	0.009	0.009	9,205,141
2022-05-19	0.009	0.010	0.009	0.009	0.009	24,355,511
2022-05-18	0.009	0.011	0.009	0.010	0.010	29,431,151
2022-05-17	0.008	0.009	0.008	0.008	0.008	28,126,700
2022-05-16	0.007	0.009	0.007	0.008	0.008	45,799,381
2022-05-13	0.006	0.006	0.006	0.006	0.006	0
2022-05-12	0.006	0.006	0.006	0.006	0.006	0
2022-05-11	0.006	0.006	0.006	0.006	0.006	0
2022-05-10	0.006	0.007	0.006	0.006	0.006	759,985
2022-05-09	0.006	0.006	0.006	0.006	0.006	6,828,118
2022-05-06	0.006	0.006	0.006	0.006	0.006	758,304
2022-05-05	0.006	0.006	0.006	0.006	0.006	1,018,858
2022-05-04	0.006	0.006	0.006	0.006	0.006	1,731,978
2022-05-03	0.006	0.006	0.006	0.006	0.006	9,163,047
2022-05-02	0.006	0.006	0.006	0.006	0.006	701,771
2022-04-29	0.006	0.006	0.006	0.006	0.006	330,841
2022-04-28	0.006	0.006	0.006	0.006	0.006	1,781,442
2022-04-27	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 19 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.