Technology Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 2.950 | 3.066 | 2.800 | 2.900 | 2.900 | 3,548,775 |
| 2022-04-19 | 2.950 | 3.070 | 2.865 | 2.950 | 2.950 | 475,477 |
| 2022-04-14 | 2.825 | 3.070 | 2.750 | 2.950 | 2.950 | 4,245,898 |
| 2022-04-13 | 3.000 | 3.130 | 2.500 | 2.825 | 2.825 | 10,459,231 |
| 2022-04-12 | 3.100 | 3.200 | 2.800 | 3.000 | 3.000 | 6,278,951 |
| 2022-04-11 | 3.100 | 3.200 | 3.010 | 3.100 | 3.100 | 813,499 |
| 2022-04-08 | 2.950 | 3.200 | 2.920 | 3.100 | 3.100 | 4,089,592 |
| 2022-04-07 | 2.950 | 3.100 | 2.870 | 2.950 | 2.950 | 571,997 |
| 2022-04-06 | 2.900 | 3.000 | 2.800 | 2.950 | 2.950 | 1,301,530 |
| 2022-04-05 | 3.050 | 3.100 | 2.800 | 3.000 | 3.000 | 3,732,526 |
| 2022-04-04 | 3.050 | 3.130 | 2.910 | 3.100 | 3.100 | 514,963 |
| 2022-04-01 | 2.800 | 3.100 | 2.750 | 3.050 | 3.050 | 2,854,274 |
| 2022-03-31 | 2.950 | 3.020 | 2.926 | 2.950 | 2.950 | 904,081 |
| 2022-03-30 | 3.050 | 3.073 | 2.800 | 2.950 | 2.950 | 3,449,037 |
| 2022-03-29 | 3.150 | 3.225 | 3.000 | 3.225 | 3.225 | 2,202,989 |
| 2022-03-28 | 3.150 | 3.225 | 3.000 | 3.150 | 3.150 | 1,088,008 |
| 2022-03-25 | 3.150 | 3.225 | 3.050 | 3.150 | 3.150 | 279,055 |
| 2022-03-24 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 1,947,178 |
| 2022-03-23 | 3.250 | 3.300 | 3.000 | 3.150 | 3.150 | 1,413,050 |
| 2022-03-22 | 3.300 | 3.400 | 3.200 | 3.250 | 3.250 | 2,388,385 |
| 2022-03-21 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 327,664 |
| 2022-03-18 | 3.300 | 3.380 | 3.200 | 3.300 | 3.300 | 858,211 |
| 2022-03-17 | 3.300 | 3.400 | 3.235 | 3.300 | 3.300 | 1,080,995 |
| 2022-03-16 | 3.100 | 3.400 | 3.055 | 3.300 | 3.300 | 735,377 |
| 2022-03-15 | 3.200 | 3.268 | 3.000 | 3.100 | 3.100 | 1,011,161 |
| 2022-03-14 | 3.500 | 3.500 | 3.100 | 3.200 | 3.200 | 1,442,314 |
| 2022-03-11 | 3.480 | 3.480 | 3.200 | 3.450 | 3.450 | 538,821 |
| 2022-03-10 | 3.450 | 3.540 | 3.300 | 3.500 | 3.500 | 1,840,001 |
| 2022-03-09 | 3.200 | 3.700 | 3.110 | 3.450 | 3.450 | 6,181,336 |
| 2022-03-08 | 3.200 | 3.230 | 3.100 | 3.100 | 3.100 | 772,980 |
| 2022-03-07 | 3.200 | 3.290 | 3.000 | 3.200 | 3.200 | 966,242 |
| 2022-03-04 | 3.050 | 3.300 | 2.905 | 3.200 | 3.200 | 2,903,621 |
| 2022-03-03 | 3.150 | 3.200 | 2.900 | 3.050 | 3.050 | 1,490,149 |
| 2022-03-02 | 3.250 | 3.330 | 3.100 | 3.150 | 3.150 | 566,330 |
| 2022-03-01 | 3.075 | 3.370 | 3.075 | 3.250 | 3.250 | 2,106,186 |
| 2022-02-28 | 3.175 | 3.300 | 2.900 | 3.100 | 3.100 | 2,958,692 |
| 2022-02-25 | 3.575 | 3.700 | 3.110 | 3.190 | 3.190 | 3,829,873 |
| 2022-02-24 | 3.625 | 3.750 | 3.300 | 3.575 | 3.575 | 1,527,253 |
| 2022-02-23 | 3.700 | 3.800 | 3.500 | 3.700 | 3.700 | 1,087,915 |
| 2022-02-22 | 3.650 | 3.890 | 3.500 | 3.700 | 3.700 | 6,594,261 |
| 2022-02-21 | 3.875 | 4.000 | 3.400 | 3.550 | 3.550 | 2,467,326 |
| 2022-02-18 | 3.850 | 4.000 | 3.770 | 3.875 | 3.875 | 1,874,666 |
| 2022-02-17 | 4.050 | 4.250 | 3.700 | 4.100 | 4.100 | 2,111,307 |
| 2022-02-16 | 3.725 | 4.250 | 3.650 | 4.050 | 4.050 | 5,108,914 |
| 2022-02-15 | 3.475 | 3.900 | 3.440 | 3.725 | 3.725 | 4,304,464 |
| 2022-02-14 | 3.662 | 3.662 | 3.500 | 3.525 | 3.525 | 1,722,083 |
| 2022-02-11 | 3.720 | 3.720 | 3.650 | 3.675 | 3.675 | 370,480 |
| 2022-02-10 | 3.750 | 3.800 | 3.550 | 3.725 | 3.725 | 4,248,209 |
| 2022-02-09 | 3.900 | 3.900 | 3.700 | 3.750 | 3.750 | 2,202,021 |
| 2022-02-08 | 4.025 | 4.100 | 3.800 | 3.980 | 3.980 | 1,946,147 |
| 2022-02-07 | 4.200 | 4.310 | 3.950 | 4.000 | 4.000 | 4,126,026 |
| 2022-02-04 | 4.325 | 4.370 | 4.100 | 4.215 | 4.215 | 2,798,059 |
| 2022-02-03 | 4.650 | 4.650 | 4.100 | 4.325 | 4.325 | 3,416,813 |
| 2022-02-02 | 4.900 | 4.900 | 4.500 | 4.650 | 4.650 | 3,426,235 |
| 2022-02-01 | 4.750 | 5.000 | 4.700 | 4.860 | 4.860 | 2,208,741 |
| 2022-01-31 | 4.650 | 4.900 | 4.200 | 4.750 | 4.750 | 3,911,845 |
| 2022-01-28 | 4.600 | 4.600 | 4.160 | 4.200 | 4.200 | 2,285,433 |
| 2022-01-27 | 4.600 | 4.650 | 4.400 | 4.600 | 4.600 | 1,053,780 |
| 2022-01-26 | 4.550 | 4.940 | 4.500 | 4.600 | 4.600 | 4,114,769 |
| 2022-01-25 | 4.650 | 4.797 | 4.300 | 4.550 | 4.550 | 2,418,455 |
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.