Technology Minerals Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 4.975 | 5.200 | 4.500 | 4.650 | 4.650 | 4,569,358 |
| 2022-01-21 | 5.300 | 5.350 | 4.800 | 5.000 | 5.000 | 4,131,120 |
| 2022-01-20 | 5.250 | 5.500 | 5.200 | 5.280 | 5.280 | 4,433,630 |
| 2022-01-19 | 5.100 | 5.300 | 4.900 | 5.300 | 5.300 | 7,360,892 |
| 2022-01-18 | 4.950 | 5.400 | 4.820 | 5.120 | 5.120 | 16,111,498 |
| 2022-01-17 | 4.300 | 5.000 | 4.230 | 4.950 | 4.950 | 10,638,520 |
| 2022-01-14 | 4.079 | 4.600 | 4.079 | 4.300 | 4.300 | 4,686,869 |
| 2022-01-13 | 3.950 | 4.100 | 3.910 | 4.050 | 4.050 | 1,905,074 |
| 2022-01-12 | 3.950 | 4.000 | 3.500 | 3.950 | 3.950 | 3,889,622 |
| 2022-01-11 | 4.150 | 4.200 | 3.900 | 3.980 | 3.980 | 4,498,714 |
| 2022-01-10 | 4.100 | 4.200 | 3.900 | 4.090 | 4.090 | 5,783,836 |
| 2022-01-07 | 3.350 | 4.500 | 3.300 | 4.000 | 4.000 | 8,696,180 |
| 2022-01-06 | 3.200 | 3.490 | 3.125 | 3.370 | 3.370 | 4,798,639 |
| 2022-01-05 | 2.975 | 3.300 | 2.950 | 3.200 | 3.200 | 3,323,867 |
| 2022-01-04 | 3.050 | 3.070 | 2.900 | 3.040 | 3.040 | 3,155,370 |
| 2021-12-31 | 3.150 | 3.275 | 3.000 | 3.050 | 3.050 | 780,728 |
| 2021-12-30 | 3.200 | 3.280 | 3.000 | 3.220 | 3.220 | 2,310,017 |
| 2021-12-29 | 3.020 | 3.160 | 3.000 | 3.160 | 3.160 | 1,086,053 |
| 2021-12-24 | 3.020 | 3.140 | 3.000 | 3.020 | 3.020 | 910,745 |
| 2021-12-23 | 3.020 | 3.100 | 2.970 | 3.100 | 3.100 | 453,670 |
| 2021-12-22 | 2.950 | 3.060 | 2.930 | 3.060 | 3.060 | 1,497,084 |
| 2021-12-21 | 2.950 | 3.000 | 2.900 | 2.900 | 2.900 | 926,492 |
| 2021-12-20 | 3.150 | 3.240 | 2.900 | 3.180 | 3.180 | 1,770,589 |
| 2021-12-17 | 3.050 | 3.300 | 2.900 | 3.200 | 3.200 | 2,707,534 |
| 2021-12-16 | 3.100 | 3.184 | 2.942 | 3.060 | 3.060 | 683,862 |
| 2021-12-15 | 3.300 | 3.400 | 3.075 | 3.120 | 3.120 | 641,410 |
| 2021-12-14 | 3.350 | 3.400 | 3.200 | 3.200 | 3.200 | 1,697,656 |
| 2021-12-13 | 3.000 | 3.480 | 2.920 | 3.200 | 3.200 | 3,319,239 |
| 2021-12-10 | 2.700 | 3.120 | 2.682 | 2.860 | 2.860 | 543,076 |
| 2021-12-09 | 2.700 | 2.800 | 2.600 | 2.740 | 2.740 | 958,377 |
| 2021-12-08 | 3.000 | 3.000 | 2.660 | 2.780 | 2.780 | 2,562,288 |
| 2021-12-07 | 3.050 | 3.100 | 2.810 | 2.880 | 2.880 | 919,020 |
| 2021-12-06 | 3.070 | 3.100 | 3.000 | 3.000 | 3.000 | 1,118,953 |
| 2021-12-03 | 3.050 | 3.140 | 2.980 | 3.060 | 3.060 | 3,333,201 |
| 2021-12-02 | 3.100 | 3.290 | 2.980 | 3.100 | 3.100 | 3,679,113 |
| 2021-12-01 | 2.950 | 3.450 | 2.926 | 3.360 | 3.360 | 2,354,979 |
| 2021-11-30 | 3.050 | 3.100 | 2.900 | 3.000 | 3.000 | 4,937,130 |
| 2021-11-29 | 3.550 | 3.550 | 3.030 | 3.100 | 3.100 | 4,389,553 |
| 2021-11-26 | 3.600 | 3.660 | 3.500 | 3.500 | 3.500 | 1,470,264 |
| 2021-11-25 | 3.700 | 3.820 | 3.520 | 3.600 | 3.600 | 3,247,356 |
| 2021-11-24 | 3.900 | 4.250 | 3.700 | 3.800 | 3.800 | 3,684,749 |
| 2021-11-23 | 3.600 | 3.980 | 3.600 | 3.800 | 3.800 | 3,689,974 |
| 2021-11-22 | 3.500 | 3.800 | 3.300 | 3.600 | 3.600 | 6,672,569 |
| 2021-11-19 | 3.300 | 3.938 | 3.250 | 3.588 | 3.588 | 9,991,553 |
| 2021-11-18 | 3.250 | 3.750 | 3.025 | 3.300 | 3.300 | 9,441,235 |
| 2021-11-17 | 2.800 | 3.840 | 2.800 | 3.250 | 3.250 | 11,650,190 |
← NewerPage 21 of 21 · 1,246 trading days
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.