Tempus Resources Limited (TMR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0060

+0.0010

(+20.00%)

At close: 04:10PM AEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	1,521,670
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	33,000
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	88,000
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	95,774
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 16, 2024	0.0055	0.0060	0.0050	0.0050	0.0050	2,235,059
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Apr 12, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,167,591
Apr 11, 2024	0.0060	0.0060	0.0040	0.0050	0.0050	2,806,905
Apr 10, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,304,682
Apr 09, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,758,271
Apr 08, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	2,600,940
Apr 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	80,352
Apr 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,744,477
Mar 28, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	841,916
Mar 27, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	1,700,000
Mar 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Mar 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	375,000
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	1,867,499
Mar 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	15
Mar 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	33,864
Mar 14, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	137,197
Mar 13, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 12, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	385,799
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Mar 08, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	696,567
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	231,679
Mar 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000,000
Mar 04, 2024	0.0045	0.0060	0.0045	0.0060	0.0060	2,727,457
Mar 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,833
Feb 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	300,000
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,836,500
Feb 22, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	130,298
Feb 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,547,055
Feb 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	651,252
Feb 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	620,000
Feb 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 15, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	7,239,794
Feb 14, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	11,972,212
Feb 13, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	999,753
Feb 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,164
Feb 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	19,607
Feb 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 02, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	13,982
Feb 01, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,854,705
Jan 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,402,673
Jan 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	110,600
Jan 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 24, 2024	0.0060	0.0070	0.0060	0.0060	0.0060	7,633,418
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	58,995
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	40,000
Jan 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	188,333
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 12, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	90,329
Jan 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	830,000
Jan 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jan 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,526
Jan 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,140
Jan 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 29, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	25,990
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	79,000
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,890,500
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 21, 2023	0.0060	0.0060	0.0050	0.0050	0.0050	967,685
Dec 20, 2023	0.0050	0.0060	0.0050	0.0060	0.0060	138,000
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	40,112
Dec 18, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,569,378
Dec 15, 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,330,358
Dec 14, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	406,357
Dec 13, 2023	0.0060	0.0060	0.0051	0.0051	0.0051	4,932,284
Dec 12, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 11, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 08, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	5,223,244
Dec 07, 2023	0.0051	0.0060	0.0051	0.0060	0.0060	1,387,911
Dec 06, 2023	0.0051	0.0051	0.0051	0.0051	0.0051	-
Dec 05, 2023	0.0051	0.0051	0.0051	0.0051	0.0051	-
Dec 04, 2023	0.0051	0.0051	0.0051	0.0051	0.0051	1,238,834
Dec 01, 2023	0.0051	0.0051	0.0051	0.0051	0.0051	220,641
Nov 30, 2023	0.0051	0.0051	0.0051	0.0051	0.0051	1,758,799
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,258.72-951.52(-1.08%)

Tempus Resources Limited (TMR.AX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,258.72
-951.52(-1.08%)