Canada markets close in 5 hours 19 minutes

Tempus Resources Limited (TMR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0570+0.0030 (+5.56%)
At close: 03:41PM AEDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20220.05500.05700.05500.05700.0570267,206
Oct 03, 20220.05500.05500.05300.05400.0540780,031
Sept 30, 20220.05400.05500.05400.05400.0540334,255
Sept 29, 20220.05500.05500.05200.05400.05401,121,677
Sept 28, 20220.05900.05900.05500.05600.0560952,881
Sept 27, 20220.05800.05900.05700.05900.0590315,124
Sept 26, 20220.05900.06000.05700.05700.05701,431,021
Sept 23, 20220.06500.06500.06100.06100.06102,443,470
Sept 21, 20220.05900.06200.05900.06200.062027,698
Sept 20, 20220.06300.06300.05900.05900.05902,834,765
Sept 19, 20220.06900.07000.06100.06200.06208,622,287
Sept 16, 20220.05800.06000.05800.05900.0590543,947
Sept 15, 20220.05900.06000.05800.05800.0580508,737
Sept 14, 20220.06200.06200.05900.05900.0590513,324
Sept 13, 20220.06500.06550.06400.06500.0650458,553
Sept 12, 20220.06400.06400.06400.06400.064010,000
Sept 09, 20220.06400.06600.06300.06300.0630345,768
Sept 08, 20220.06400.06700.06100.06500.06501,852,242
Sept 07, 20220.06000.06200.06000.06200.0620237,499
Sept 06, 20220.05600.06100.05600.06100.0610975,960
Sept 05, 20220.06300.06300.06000.06000.0600467,631
Sept 02, 20220.06300.06300.06200.06200.0620114,583
Sept 01, 20220.06700.06800.06500.06600.0660158,951
Aug 31, 20220.06800.06800.06700.06700.0670214,500
Aug 30, 20220.06800.06800.06800.06800.0680232,141
Aug 29, 20220.06700.06700.06600.06600.0660387,622
Aug 26, 20220.06700.06900.06500.06600.066088,087
Aug 25, 20220.06800.06800.06600.06600.0660449,209
Aug 24, 20220.07400.07550.06700.06900.0690695,116
Aug 23, 20220.07500.07500.07400.07400.0740132,191
Aug 22, 20220.07800.07800.07500.07500.0750288,551
Aug 19, 20220.07700.07800.07600.07600.0760427,446
Aug 18, 20220.08000.08200.07500.07800.07801,977,952
Aug 17, 20220.08800.08800.08200.08200.08201,051,121
Aug 16, 20220.08500.09100.08400.08800.08802,282,573
Aug 15, 20220.08300.08800.08200.08200.08203,530,759
Aug 12, 20220.07700.08200.07600.07800.0780737,979
Aug 11, 20220.08500.08700.07600.07700.07701,778,055
Aug 10, 20220.09300.09700.08100.08800.08804,340,040
Aug 09, 20220.07700.10500.06700.09000.090030,164,708
Aug 08, 20220.05670.05670.05670.05670.0567-
Aug 05, 20220.05670.05670.05380.05670.0567754,801
Aug 04, 20220.05860.05860.05480.05670.05671,494,421
Aug 03, 20220.05950.06040.05670.05860.05862,905,197
Aug 02, 20220.06710.06990.06710.06890.0689172,600
Aug 01, 20220.06710.06710.06520.06710.0671127,490
Jul 29, 20220.06900.07100.06800.06800.0680148,671
Jul 28, 20220.06300.06600.06300.06600.0660113,837
Jul 27, 20220.06500.06500.06100.06200.0620336,539
Jul 26, 20220.06600.06600.06600.06600.0660-
Jul 25, 20220.06600.06600.06600.06600.0660-
Jul 22, 20220.06500.06600.06300.06600.066092,805
Jul 21, 20220.06200.06500.06200.06500.0650120,000
Jul 20, 20220.06300.06500.06300.06500.0650303,420
Jul 19, 20220.06200.06500.06200.06300.0630268,973
Jul 18, 20220.06300.06300.06300.06300.063065,000
Jul 15, 20220.06000.06000.06000.06000.060075,000
Jul 14, 20220.06400.06400.06000.06000.060043,744
Jul 13, 20220.06500.06500.06500.06500.0650-
Jul 12, 20220.06500.06500.06500.06500.065026,000
Jul 11, 20220.06500.06500.06000.06000.0600138,914
Jul 08, 20220.06500.06500.06300.06500.0650308,997
Jul 07, 20220.06500.06500.06500.06500.0650184,137
Jul 06, 20220.06500.06500.06100.06100.0610195,443
Jul 05, 20220.06700.06700.06500.06500.065038,133
Jul 04, 20220.06900.06900.06600.06600.066019,979
Jul 01, 20220.06300.06800.06300.06800.0680100,901
Jun 30, 20220.06900.06900.06200.06200.0620305,729
Jun 29, 20220.07100.07100.06500.06700.0670406,163
Jun 28, 20220.08500.08500.07200.07300.0730647,876
Jun 27, 20220.08300.09000.08300.09000.0900116,779
Jun 24, 20220.07300.08100.07100.08100.0810295,936
Jun 23, 20220.07400.07500.07200.07400.0740239,544
Jun 22, 20220.07000.07400.06800.07400.0740474,158
Jun 21, 20220.06100.06500.06000.06500.0650223,828
Jun 20, 20220.06500.06500.06000.06000.0600231,988
Jun 17, 20220.06700.06700.06300.06300.0630267,142
Jun 16, 20220.06500.06800.06500.06800.0680207,358
Jun 15, 20220.06800.06800.06500.06500.0650299,705
Jun 14, 20220.06200.07000.05700.06800.0680898,539
Jun 10, 20220.06300.06300.05600.06100.0610328,290
Jun 09, 20220.06700.06700.06300.06300.0630213,000
Jun 08, 20220.06600.06600.06600.06600.06604,748
Jun 07, 20220.07000.07000.06600.06600.0660211,380
Jun 06, 20220.07100.07500.07000.07000.0700292,984
Jun 03, 20220.07000.07100.07000.07000.0700325,735
Jun 02, 20220.07100.07100.06900.07000.0700135,941
Jun 01, 20220.08000.08000.07100.07100.071050,368
May 31, 20220.08100.08100.08100.08100.08107,000
May 30, 20220.07000.07200.06700.07000.0700109,860
May 27, 20220.07200.07200.06900.06900.069097,460
May 26, 20220.07100.07200.07100.07200.072027,000
May 25, 20220.07000.07900.07000.07900.079077,639
May 24, 20220.07000.07000.06950.07000.0700208,519
May 23, 20220.07500.07500.06800.07000.0700121,778
May 20, 20220.07500.07500.07500.07500.075050,000
May 19, 20220.08000.08000.07600.07600.076059,604
May 18, 20220.08000.08500.08000.08000.0800263,872
May 17, 20220.07000.07800.07000.07600.0760391,924
May 16, 20220.06700.06700.06700.06700.0670-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...