Canada markets closed

Tempus Resources Limited (TMR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.06200.0000 (0.00%)
At close: 01:46PM AEDT
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.06400.06400.06200.06200.0620742,728
Feb 03, 20230.06400.06400.06200.06200.0620742,728
Feb 02, 20230.06400.06400.06200.06200.0620388,882
Feb 01, 20230.06500.06500.06100.06200.06201,480,693
Jan 31, 20230.06800.06800.06500.06500.06501,175,920
Jan 30, 20230.06700.06700.06700.06700.06709,322
Jan 27, 20230.06700.06700.06700.06700.0670265,263
Jan 25, 20230.06800.06900.06700.06700.0670354,375
Jan 24, 20230.07000.07000.06800.06800.0680941,933
Jan 23, 20230.07100.07200.07000.07000.0700617,654
Jan 20, 20230.07000.07150.07000.07100.0710945,462
Jan 19, 20230.07000.07200.06900.06900.06901,050,091
Jan 18, 20230.07200.07200.06900.07000.07002,121,502
Jan 17, 20230.07200.07200.06800.06800.06801,690,561
Jan 16, 20230.07200.07400.07000.07200.07201,450,893
Jan 13, 20230.06900.07400.06900.07000.07002,073,210
Jan 12, 20230.07100.07100.06800.06900.06901,735,057
Jan 11, 20230.07300.07300.06800.06800.06805,150,299
Jan 10, 20230.07900.08900.07000.07300.073025,345,828
Jan 09, 20230.07500.09200.07500.07900.079039,783,441
Jan 06, 20230.05500.05500.05400.05400.054045,397
Jan 05, 20230.05500.05500.05500.05500.0550147,990
Jan 04, 20230.05800.05800.05800.05800.05808,620
Jan 03, 20230.05700.05700.05500.05500.0550472,223
Dec 30, 20220.05900.05900.05700.05700.057064,783
Dec 29, 20220.05700.05700.05600.05600.056092,500
Dec 28, 20220.05800.05800.05700.05700.0570115,578
Dec 23, 20220.05700.05700.05700.05700.0570735,714
Dec 22, 20220.05500.05500.05500.05500.055011,111
Dec 21, 20220.05900.06000.05500.05500.0550217,500
Dec 20, 20220.05900.06000.05800.06000.0600166,314
Dec 19, 20220.06000.06000.05900.05900.0590100,505
Dec 16, 20220.06200.06200.06000.06100.0610900,185
Dec 15, 20220.06300.06300.06100.06200.0620898,774
Dec 14, 20220.06300.06500.06300.06300.0630335,029
Dec 13, 20220.06400.06500.06300.06500.0650275,312
Dec 12, 20220.06100.06300.06100.06300.0630320,736
Dec 09, 20220.06200.06300.06000.06150.061588,811
Dec 08, 20220.06100.06300.06100.06300.063036,724
Dec 07, 20220.06300.06300.06100.06100.0610560,703
Dec 06, 20220.06300.06300.06100.06100.0610172,457
Dec 05, 20220.06200.06400.06200.06400.064059,262
Dec 02, 20220.06200.06400.06200.06400.064091,691
Dec 01, 20220.06300.06400.06000.06400.0640109,565
Nov 30, 20220.05900.06300.05900.06200.06201,010,958
Nov 29, 20220.06200.06200.06000.06200.062051,290
Nov 28, 20220.06400.06400.06000.06200.0620253,071
Nov 25, 20220.06200.06200.06000.06200.0620414,188
Nov 24, 20220.06000.06200.06000.06200.0620470,000
Nov 23, 20220.05800.05800.05800.05800.05802,456
Nov 22, 20220.05900.05900.05700.05700.0570844,769
Nov 21, 20220.06100.06300.05900.05900.05901,033,587
Nov 18, 20220.06100.06100.06100.06100.061042,027
Nov 17, 20220.06000.06100.06000.06100.0610391,905
Nov 16, 20220.06200.06300.06000.06000.0600437,533
Nov 15, 20220.06000.06500.05600.06100.06104,614,111
Nov 14, 20220.06000.06000.05700.05900.0590325,321
Nov 11, 20220.05700.05800.05700.05700.0570623,672
Nov 10, 20220.06000.06000.05500.05500.05501,494,144
Nov 09, 20220.05900.05900.05750.05800.0580464,075
Nov 08, 20220.05600.05700.05600.05700.057015,002
Nov 07, 20220.05600.05700.05600.05600.0560141,214
Nov 04, 20220.05700.05700.05600.05600.0560147,076
Nov 03, 20220.05700.05800.05700.05800.058066,080
Nov 02, 20220.05600.05700.05400.05700.0570264,127
Nov 01, 20220.05500.05500.05400.05400.0540550,000
Oct 31, 20220.05800.05800.05500.05500.0550201,545
Oct 28, 20220.06000.06000.05700.05700.0570593,618
Oct 27, 20220.05800.05800.05700.05800.058062,929
Oct 26, 20220.05900.05900.05600.05800.0580226,566
Oct 25, 20220.06100.06100.05900.05900.059059,351
Oct 24, 20220.05900.06100.05900.06100.0610332,256
Oct 21, 20220.06000.06000.05800.05900.0590365,602
Oct 20, 20220.06000.06000.06000.06000.060069,780
Oct 19, 20220.06000.06000.06000.06000.060090,869
Oct 18, 20220.05800.06300.05800.05800.05801,035,042
Oct 17, 20220.06000.06200.05800.05800.0580256,889
Oct 14, 20220.06000.06300.05900.05900.0590123,320
Oct 13, 20220.05900.06000.05800.06000.0600900,295
Oct 12, 20220.05800.05800.05800.05800.058083,100
Oct 11, 20220.05900.05900.05800.05900.0590335,509
Oct 10, 20220.05600.05800.05600.05800.0580981,664
Oct 07, 20220.05600.05900.05600.05600.0560186,787
Oct 06, 20220.06000.06000.05600.05600.0560535,863
Oct 05, 20220.05900.05900.05600.05600.0560848,487
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...