Technology Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.250 | 1.300 | 1.150 | 1.175 | 1.175 | 6,140,489 |
| 2024-03-13 | 1.275 | 1.300 | 1.200 | 1.250 | 1.250 | 8,954,375 |
| 2024-03-12 | 1.350 | 1.500 | 1.250 | 1.275 | 1.275 | 16,258,914 |
| 2024-03-11 | 1.050 | 1.300 | 1.000 | 1.225 | 1.225 | 19,350,832 |
| 2024-03-08 | 1.125 | 1.190 | 1.000 | 1.020 | 1.020 | 11,512,931 |
| 2024-03-07 | 0.850 | 1.300 | 0.838 | 1.090 | 1.090 | 32,689,713 |
| 2024-03-06 | 0.750 | 1.000 | 0.700 | 0.850 | 0.850 | 10,292,803 |
| 2024-03-05 | 0.700 | 0.800 | 0.650 | 0.725 | 0.725 | 4,566,615 |
| 2024-03-04 | 0.675 | 0.750 | 0.650 | 0.700 | 0.700 | 2,536,586 |
| 2024-03-01 | 0.675 | 0.714 | 0.635 | 0.675 | 0.675 | 4,151,155 |
| 2024-02-29 | 0.665 | 0.700 | 0.630 | 0.675 | 0.675 | 11,539,254 |
| 2024-02-28 | 0.640 | 0.700 | 0.630 | 0.665 | 0.665 | 7,375,283 |
| 2024-02-27 | 0.625 | 0.663 | 0.600 | 0.625 | 0.625 | 13,706,262 |
| 2024-02-26 | 0.625 | 0.650 | 0.600 | 0.625 | 0.625 | 1,943,116 |
| 2024-02-23 | 0.625 | 0.650 | 0.600 | 0.625 | 0.625 | 6,482,311 |
| 2024-02-22 | 0.625 | 0.650 | 0.600 | 0.625 | 0.625 | 2,408,236 |
| 2024-02-21 | 0.625 | 0.650 | 0.600 | 0.625 | 0.625 | 4,164,853 |
| 2024-02-20 | 0.650 | 0.750 | 0.600 | 0.625 | 0.625 | 20,055,604 |
| 2024-02-19 | 0.650 | 0.700 | 0.600 | 0.625 | 0.625 | 12,340,017 |
| 2024-02-16 | 0.650 | 0.715 | 0.600 | 0.715 | 0.715 | 1,517,742 |
| 2024-02-15 | 0.675 | 0.700 | 0.600 | 0.650 | 0.650 | 1,769,152 |
| 2024-02-14 | 0.700 | 0.750 | 0.650 | 0.675 | 0.675 | 2,894,333 |
| 2024-02-13 | 0.750 | 0.800 | 0.650 | 0.700 | 0.700 | 13,064,526 |
| 2024-02-12 | 0.775 | 0.800 | 0.700 | 0.750 | 0.750 | 2,098,547 |
| 2024-02-09 | 0.775 | 0.850 | 0.733 | 0.775 | 0.775 | 4,951,579 |
| 2024-02-08 | 0.750 | 0.850 | 0.700 | 0.775 | 0.775 | 2,337,929 |
| 2024-02-07 | 0.750 | 0.800 | 0.700 | 0.750 | 0.750 | 2,199,422 |
| 2024-02-06 | 0.775 | 0.800 | 0.700 | 0.750 | 0.750 | 2,989,287 |
| 2024-02-05 | 0.775 | 0.840 | 0.750 | 0.775 | 0.775 | 5,198,411 |
| 2024-02-02 | 0.775 | 0.800 | 0.750 | 0.775 | 0.775 | 2,634,455 |
| 2024-02-01 | 0.775 | 0.800 | 0.725 | 0.775 | 0.775 | 4,937,549 |
| 2024-01-31 | 0.775 | 0.850 | 0.750 | 0.800 | 0.800 | 6,412,751 |
| 2024-01-30 | 0.800 | 0.850 | 0.700 | 0.800 | 0.800 | 9,153,268 |
| 2024-01-29 | 0.875 | 0.900 | 0.750 | 0.800 | 0.800 | 12,650,270 |
| 2024-01-26 | 0.925 | 0.950 | 0.800 | 0.950 | 0.950 | 7,036,635 |
| 2024-01-25 | 0.950 | 1.000 | 0.900 | 0.925 | 0.925 | 7,914,242 |
| 2024-01-24 | 1.025 | 1.038 | 0.900 | 0.950 | 0.950 | 5,032,347 |
| 2024-01-23 | 1.025 | 1.050 | 1.000 | 1.025 | 1.025 | 1,265,941 |
| 2024-01-22 | 1.050 | 1.050 | 1.000 | 1.025 | 1.025 | 2,533,701 |
| 2024-01-19 | 1.100 | 1.150 | 1.000 | 1.025 | 1.025 | 5,055,949 |
| 2024-01-18 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 527,227 |
| 2024-01-17 | 1.125 | 1.140 | 1.055 | 1.100 | 1.100 | 1,548,959 |
| 2024-01-16 | 1.125 | 1.150 | 1.100 | 1.150 | 1.150 | 1,771,116 |
| 2024-01-15 | 1.122 | 1.150 | 1.000 | 1.075 | 1.075 | 5,970,045 |
| 2024-01-12 | 1.125 | 1.150 | 1.055 | 1.125 | 1.125 | 1,696,182 |
| 2024-01-11 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 1,431,200 |
| 2024-01-10 | 1.150 | 1.200 | 1.100 | 1.125 | 1.125 | 2,164,995 |
| 2024-01-09 | 1.150 | 1.200 | 1.100 | 1.150 | 1.150 | 1,816,443 |
| 2024-01-08 | 1.325 | 1.350 | 1.100 | 1.150 | 1.150 | 9,496,591 |
| 2024-01-05 | 1.400 | 1.499 | 1.325 | 1.400 | 1.400 | 3,395,527 |
| 2024-01-04 | 1.500 | 1.600 | 1.299 | 1.400 | 1.400 | 8,378,118 |
| 2024-01-03 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 1,845,838 |
| 2024-01-02 | 1.450 | 1.600 | 1.400 | 1.500 | 1.500 | 3,197,586 |
| 2023-12-29 | 1.400 | 1.500 | 1.350 | 1.450 | 1.450 | 3,721,898 |
| 2023-12-28 | 1.350 | 1.500 | 1.200 | 1.400 | 1.400 | 3,585,740 |
| 2023-12-27 | 1.250 | 1.500 | 1.200 | 1.350 | 1.350 | 5,577,522 |
| 2023-12-22 | 1.200 | 1.300 | 1.100 | 1.250 | 1.250 | 2,568,389 |
| 2023-12-21 | 1.400 | 1.400 | 1.100 | 1.224 | 1.224 | 7,485,237 |
| 2023-12-20 | 1.000 | 1.550 | 0.900 | 1.400 | 1.400 | 25,276,432 |
| 2023-12-19 | 0.950 | 1.100 | 0.900 | 1.000 | 1.000 | 2,993,109 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.