Triton Minerals Limited (TON.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 03:19PM AEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
May 03, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	12,250
May 02, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 01, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	150,000
Apr 30, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,259,802
Apr 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	158,122
Apr 26, 2024	0.0110	0.0130	0.0100	0.0130	0.0130	1,138,472
Apr 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	154,039
Apr 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	78,000
Apr 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
Apr 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,274,564
Apr 16, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	159,477
Apr 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	65,250
Apr 12, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	375,635
Apr 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	43,840
Apr 10, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	375,036
Apr 09, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	159,140
Apr 08, 2024	0.0130	0.0135	0.0130	0.0135	0.0135	224,555
Apr 05, 2024	0.0130	0.0135	0.0130	0.0135	0.0135	162,626
Apr 04, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 03, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 02, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	192,099
Mar 28, 2024	0.0140	0.0150	0.0120	0.0140	0.0140	1,739,271
Mar 27, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	710,365
Mar 26, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	139,731
Mar 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	108,441
Mar 22, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	348,688
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	73,731
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Mar 19, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,310,399
Mar 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	73,595
Mar 15, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	118,800
Mar 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 13, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	410,454
Mar 12, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	204,889
Mar 11, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,746,791
Mar 08, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,182,334
Mar 07, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	620,735
Mar 06, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	616,310
Mar 05, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	51,476
Mar 04, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	81,778
Mar 01, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	702,218
Feb 29, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	55,670
Feb 28, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,183,543
Feb 27, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	2,378,183
Feb 26, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,429,983
Feb 23, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	322,058
Feb 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	500,000
Feb 20, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	1,187,381
Feb 19, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	437,040
Feb 16, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	1,316,632
Feb 15, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	456,233
Feb 14, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	363,770
Feb 13, 2024	0.0160	0.0190	0.0160	0.0160	0.0160	1,616,274
Feb 12, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	488,806
Feb 09, 2024	0.0160	0.0180	0.0160	0.0160	0.0160	3,928,255
Feb 08, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	849,404
Feb 07, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	491,326
Feb 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	190,083
Feb 05, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	371,941
Feb 02, 2024	0.0180	0.0200	0.0170	0.0170	0.0170	756,364
Feb 01, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	230,804
Jan 31, 2024	0.0180	0.0180	0.0170	0.0175	0.0175	1,489,226
Jan 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	426,017
Jan 25, 2024	0.0180	0.0210	0.0180	0.0190	0.0190	1,023,753
Jan 24, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,670,046
Jan 23, 2024	0.0200	0.0210	0.0200	0.0200	0.0200	478,598
Jan 22, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,035,594
Jan 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	167,199
Jan 18, 2024	0.0210	0.0215	0.0210	0.0210	0.0210	328,017
Jan 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	111,093
Jan 16, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	191,828
Jan 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	238,357
Jan 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	473,444
Jan 11, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	54,006
Jan 10, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	295,511
Jan 09, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	76,711
Jan 08, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 05, 2024	0.0230	0.0230	0.0210	0.0220	0.0220	417,859
Jan 04, 2024	0.0240	0.0240	0.0235	0.0235	0.0235	70,833
Jan 03, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	395,875
Jan 02, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	351,183
Dec 29, 2023	0.0200	0.0240	0.0200	0.0230	0.0230	2,311,859
Dec 28, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	43,221
Dec 27, 2023	0.0220	0.0220	0.0210	0.0210	0.0210	138,884
Dec 22, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
Dec 21, 2023	0.0220	0.0220	0.0200	0.0220	0.0220	1,501,470
Dec 20, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
Dec 19, 2023	0.0220	0.0220	0.0210	0.0210	0.0210	58,597
Dec 18, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	133,038
Dec 15, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	25,168
Dec 14, 2023	0.0220	0.0230	0.0210	0.0220	0.0220	450,257
Dec 13, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	33,332
Dec 12, 2023	0.0230	0.0230	0.0220	0.0220	0.0220	67,456
Dec 11, 2023	0.0210	0.0220	0.0210	0.0220	0.0220	4,817
Dec 08, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317-0.0004(-0.06%)

CRUDE OIL78.82+0.34(+0.43%)

Bitcoin CAD86,644.68-768.86(-0.88%)

Triton Minerals Limited (TON.AX)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
-0.0004(-0.06%)

CRUDE OIL
78.82
+0.34(+0.43%)

Bitcoin CAD
86,644.68
-768.86(-0.88%)