Technology Minerals (TM1) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Technology Minerals

Date Open High Low Close* Volume
07/02/2024 0.75p 0.80p 0.70p 0.75p 2199422
06/02/2024 0.78p 0.80p 0.70p 0.75p 2989287
05/02/2024 0.78p 0.84p 0.75p 0.78p 5198411
02/02/2024 0.78p 0.80p 0.75p 0.78p 2634455
01/02/2024 0.78p 0.80p 0.73p 0.78p 4937549
31/01/2024 0.78p 0.85p 0.75p 0.80p 6412751
30/01/2024 0.80p 0.85p 0.70p 0.80p 9153268
29/01/2024 0.88p 0.90p 0.75p 0.80p 12650270
26/01/2024 0.93p 0.95p 0.80p 0.95p 7036635
25/01/2024 0.95p 1.00p 0.90p 0.93p 7914242
24/01/2024 1.03p 1.04p 0.90p 0.95p 5032347
23/01/2024 1.03p 1.05p 1.00p 1.03p 1293651
22/01/2024 1.10p 1.10p 1.00p 1.03p 2533701
19/01/2024 1.10p 1.15p 1.00p 1.03p 22496656
18/01/2024 1.10p 1.15p 1.05p 1.10p 2748204
17/01/2024 1.13p 1.14p 1.06p 1.10p 1548959
16/01/2024 1.13p 1.15p 1.10p 1.15p 1771116
15/01/2024 1.13p 1.15p 1.00p 1.08p 5970045
12/01/2024 1.13p 1.15p 1.06p 1.13p 1696182
11/01/2024 1.13p 1.15p 1.10p 1.13p 1431200
10/01/2024 1.15p 1.20p 1.10p 1.13p 2164995
09/01/2024 1.15p 1.20p 1.10p 1.15p 1816443
08/01/2024 1.33p 1.35p 1.10p 1.15p 9496591
05/01/2024 1.40p 1.50p 1.33p 1.40p 3395527
04/01/2024 1.50p 1.60p 1.30p 1.40p 8378118
03/01/2024 1.50p 1.60p 1.40p 1.50p 1845838
02/01/2024 1.45p 1.60p 1.40p 1.50p 3197586
29/12/2023 1.40p 1.50p 1.35p 1.45p 3721898
28/12/2023 1.35p 1.50p 1.30p 1.40p 3585740
27/12/2023 1.25p 1.50p 1.20p 1.35p 5577522
22/12/2023 1.20p 1.30p 1.10p 1.25p 2568389
21/12/2023 1.40p 1.40p 1.10p 1.22p 7485237
20/12/2023 1.00p 1.55p 0.90p 1.40p 25276432
19/12/2023 0.95p 1.10p 0.90p 1.00p 2993109
18/12/2023 0.95p 1.05p 0.90p 0.95p 4645955
15/12/2023 0.95p 1.00p 0.90p 0.95p 1081018
14/12/2023 0.95p 1.00p 0.90p 0.95p 994482
13/12/2023 1.00p 1.05p 0.90p 0.95p 3367959
12/12/2023 1.03p 1.10p 0.95p 1.00p 2332301
11/12/2023 1.03p 1.10p 0.95p 1.03p 1727159
08/12/2023 1.03p 1.10p 0.97p 1.03p 2678678
07/12/2023 0.98p 1.00p 0.98p 0.98p 281477
06/12/2023 0.98p 1.00p 0.95p 0.98p 3160634
05/12/2023 1.03p 1.10p 0.95p 0.98p 988767
04/12/2023 1.03p 1.10p 0.95p 1.03p 6599334
01/12/2023 0.95p 1.10p 0.90p 1.03p 5538591
30/11/2023 0.95p 1.00p 0.83p 0.93p 10208133
29/11/2023 0.95p 1.00p 0.90p 0.95p 1556415
28/11/2023 0.95p 1.00p 0.90p 0.95p 2780970
27/11/2023 0.95p 1.00p 0.90p 0.95p 8461985
24/11/2023 0.95p 1.02p 0.90p 0.95p 3475322
23/11/2023 0.95p 1.05p 0.90p 0.98p 9299219
22/11/2023 1.00p 1.10p 0.90p 1.05p 11047923
21/11/2023 1.00p 1.10p 0.90p 1.08p 6558070
20/11/2023 1.05p 1.20p 0.90p 1.10p 6550879
17/11/2023 1.10p 1.20p 0.90p 1.00p 9086671
16/11/2023 1.13p 1.20p 0.96p 1.10p 4871713
15/11/2023 1.15p 1.20p 1.00p 1.13p 4756483
14/11/2023 1.15p 1.30p 1.10p 1.23p 2835097
13/11/2023 1.25p 1.30p 1.10p 1.15p 3643317
10/11/2023 1.28p 1.35p 1.15p 1.25p 4980472
09/11/2023 1.33p 1.40p 1.20p 1.28p 3133269
08/11/2023 1.35p 1.40p 1.28p 1.33p 1935847
07/11/2023 1.35p 1.40p 1.30p 1.35p 1137475
06/11/2023 1.30p 1.40p 1.25p 1.35p 2144987
03/11/2023 1.28p 1.35p 1.25p 1.30p 433941
02/11/2023 1.30p 1.35p 1.25p 1.28p 3457519
01/11/2023 1.35p 1.40p 1.20p 1.30p 5799084
31/10/2023 1.33p 1.40p 1.25p 1.35p 5065678
30/10/2023 1.33p 1.40p 1.25p 1.33p 2721491
27/10/2023 1.25p 1.40p 1.20p 1.30p 3200879
26/10/2023 1.30p 1.35p 1.20p 1.25p 1473684
25/10/2023 1.33p 1.35p 1.25p 1.30p 2360841
24/10/2023 1.33p 1.35p 1.30p 1.33p 2138509
23/10/2023 1.43p 1.45p 1.30p 1.33p 2065645
20/10/2023 1.50p 1.60p 1.40p 1.48p 3475182
19/10/2023 1.50p 1.60p 1.40p 1.50p 4336258
18/10/2023 1.45p 1.50p 1.35p 1.43p 3281058
17/10/2023 1.35p 1.50p 1.25p 1.45p 1566289
16/10/2023 1.30p 1.35p 1.25p 1.30p 5029326
13/10/2023 1.38p 1.40p 1.25p 1.30p 6213563
12/10/2023 1.43p 1.50p 1.32p 1.38p 2154034
11/10/2023 1.35p 1.50p 1.30p 1.43p 1785660
10/10/2023 1.45p 1.50p 1.35p 1.35p 2952467
09/10/2023 1.45p 1.50p 1.40p 1.45p 1212865
06/10/2023 1.43p 1.50p 1.40p 1.45p 290190
05/10/2023 1.43p 1.45p 1.40p 1.43p 565013
04/10/2023 1.35p 1.45p 1.30p 1.43p 2579481
03/10/2023 1.60p 1.70p 1.32p 1.35p 3388639
02/10/2023 1.63p 1.70p 1.50p 1.60p 951956
29/09/2023 1.73p 1.80p 1.55p 1.58p 3770840
28/09/2023 1.68p 1.80p 1.65p 1.73p 4110855
27/09/2023 1.58p 1.65p 1.50p 1.60p 3369006
26/09/2023 1.58p 1.65p 1.50p 1.58p 968183
25/09/2023 1.65p 1.70p 1.50p 1.58p 1284633
22/09/2023 1.65p 1.70p 1.60p 1.70p 1955289
21/09/2023 1.65p 1.70p 1.57p 1.65p 1993825
20/09/2023 1.65p 1.70p 1.60p 1.65p 901753
19/09/2023 1.58p 1.70p 1.50p 1.65p 3012005
18/09/2023 1.50p 1.60p 1.46p 1.55p 3870452
15/09/2023 1.50p 1.53p 1.46p 1.50p 3323181
14/09/2023 1.50p 1.55p 1.45p 1.50p 1171039
13/09/2023 1.50p 1.55p 1.46p 1.50p 1280295
12/09/2023 1.50p 1.55p 1.45p 1.50p 910862
11/09/2023 1.53p 1.55p 1.48p 1.50p 1751301
08/09/2023 1.53p 1.55p 1.50p 1.53p 2054298
07/09/2023 1.48p 1.65p 1.44p 1.55p 6786984
06/09/2023 1.43p 1.55p 1.40p 1.50p 5423696
05/09/2023 1.43p 1.45p 1.40p 1.43p 1964559
04/09/2023 1.43p 1.45p 1.40p 1.43p 1910283
01/09/2023 1.45p 1.50p 1.35p 1.43p 6148088
31/08/2023 1.48p 1.55p 1.40p 1.45p 5304471
30/08/2023 1.50p 1.55p 1.40p 1.48p 9004632
29/08/2023 1.40p 1.55p 1.39p 1.50p 6810598
25/08/2023 1.30p 1.50p 1.30p 1.40p 4305068
24/08/2023 1.18p 1.35p 1.15p 1.30p 21799988
23/08/2023 1.18p 1.20p 1.15p 1.18p 3365214
22/08/2023 1.28p 1.30p 1.15p 1.18p 6243558
21/08/2023 1.25p 1.30p 1.13p 1.28p 11786820
18/08/2023 1.53p 1.55p 1.18p 1.25p 12122569
17/08/2023 1.53p 1.55p 1.50p 1.53p 1183521
16/08/2023 1.65p 1.70p 1.50p 1.53p 2637737
15/08/2023 1.65p 1.70p 1.60p 1.63p 1461581
14/08/2023 1.65p 1.70p 1.60p 1.65p 12497123
11/08/2023 1.75p 1.80p 1.55p 1.65p 6582338
10/08/2023 1.75p 1.80p 1.70p 1.75p 2655506
09/08/2023 1.75p 1.90p 1.70p 1.75p 1853125
08/08/2023 1.83p 1.90p 1.70p 1.75p 806364
07/08/2023 1.65p 1.90p 1.60p 1.83p 5545577
04/08/2023 1.60p 1.73p 1.55p 1.73p 1738648
03/08/2023 1.65p 1.70p 1.55p 1.60p 5491821
02/08/2023 1.73p 1.75p 1.60p 1.65p 3060776
01/08/2023 1.78p 1.85p 1.70p 1.73p 1439076
31/07/2023 1.83p 1.90p 1.70p 1.78p 7316457
28/07/2023 1.93p 2.00p 1.75p 1.83p 7275727
27/07/2023 2.05p 2.10p 1.85p 1.93p 5271666
26/07/2023 2.10p 2.20p 2.00p 2.05p 4567451
25/07/2023 2.10p 2.20p 2.00p 2.08p 6197648
24/07/2023 2.05p 2.20p 2.00p 2.10p 6870003
21/07/2023 1.95p 2.10p 1.91p 2.00p 7213401
20/07/2023 1.65p 2.00p 1.60p 1.95p 9997025
19/07/2023 1.60p 1.70p 1.58p 1.65p 2404837
18/07/2023 1.60p 1.65p 1.52p 1.60p 1011027
17/07/2023 1.60p 1.65p 1.57p 1.60p 1572007
14/07/2023 1.58p 1.65p 1.56p 1.60p 1745502
13/07/2023 1.63p 1.65p 1.55p 1.62p 5077837
12/07/2023 1.65p 1.70p 1.60p 1.63p 1230643
11/07/2023 1.65p 1.70p 1.60p 1.65p 2580522
10/07/2023 1.65p 1.70p 1.60p 1.65p 2329126
07/07/2023 1.60p 1.70p 1.56p 1.65p 6036719
06/07/2023 1.83p 1.85p 1.30p 1.60p 61574832
05/07/2023 1.83p 1.85p 1.80p 1.83p 1405214
04/07/2023 1.93p 2.05p 1.80p 1.89p 4520768
03/07/2023 1.80p 1.90p 1.80p 1.85p 3695355
30/06/2023 1.85p 1.90p 1.65p 1.75p 16988404
29/06/2023 2.00p 2.05p 1.80p 1.85p 10471983
28/06/2023 2.03p 2.05p 1.97p 2.00p 1386314
27/06/2023 2.03p 2.05p 2.00p 2.03p 4023528
26/06/2023 2.08p 2.10p 2.00p 2.03p 2944001
23/06/2023 2.10p 2.15p 2.03p 2.05p 1283818
22/06/2023 2.10p 2.15p 2.05p 2.10p 1486757
21/06/2023 2.10p 2.15p 2.05p 2.10p 1579244
20/06/2023 2.13p 2.20p 2.01p 2.10p 1468052
19/06/2023 2.08p 2.20p 2.05p 2.13p 4353558
16/06/2023 2.15p 2.20p 2.05p 2.08p 3244054
15/06/2023 2.15p 2.20p 2.08p 2.15p 2633024
14/06/2023 2.13p 2.20p 2.10p 2.15p 2024991
13/06/2023 2.08p 2.15p 2.08p 2.15p 2223267
12/06/2023 2.10p 2.12p 2.07p 2.08p 2108442
09/06/2023 2.13p 2.15p 2.05p 2.10p 3968026
08/06/2023 2.18p 2.20p 2.05p 2.08p 2665772
07/06/2023 2.23p 2.30p 2.15p 2.18p 3550937
06/06/2023 2.28p 2.34p 2.20p 2.23p 3541850
05/06/2023 2.35p 2.40p 2.20p 2.33p 5794736
02/06/2023 2.35p 2.40p 2.20p 2.35p 4736783
01/06/2023 2.28p 2.40p 2.20p 2.35p 7640557
31/05/2023 2.18p 2.30p 2.10p 2.25p 4859949
30/05/2023 2.08p 2.25p 2.06p 2.18p 4453565
26/05/2023 2.08p 2.15p 2.00p 2.08p 2668409
25/05/2023 2.10p 2.15p 2.00p 2.08p 4463766
24/05/2023 2.15p 2.19p 2.04p 2.10p 2150828
23/05/2023 2.10p 2.20p 2.00p 2.20p 3411637
22/05/2023 2.15p 2.20p 2.10p 2.15p 1669607
19/05/2023 2.13p 2.20p 2.06p 2.15p 1398439
18/05/2023 2.13p 2.20p 2.00p 2.15p 3364683
17/05/2023 2.15p 2.20p 2.10p 2.10p 2147165
16/05/2023 2.25p 2.30p 2.10p 2.15p 1400235
15/05/2023 2.25p 2.30p 2.20p 2.25p 2312270
12/05/2023 2.28p 2.32p 2.20p 2.25p 1402955
11/05/2023 2.28p 2.35p 2.20p 2.28p 6954858
10/05/2023 2.25p 2.38p 2.20p 2.28p 7995922
09/05/2023 2.10p 2.30p 2.05p 2.25p 9525002
05/05/2023 2.10p 2.15p 2.05p 2.10p 1286932
04/05/2023 2.15p 2.20p 2.05p 2.10p 2535026
03/05/2023 2.25p 2.30p 2.10p 2.15p 4490690
02/05/2023 2.25p 2.30p 2.20p 2.25p 3129644
28/04/2023 2.25p 2.30p 2.20p 2.25p 1615946
27/04/2023 2.38p 2.38p 2.20p 2.25p 5977327
26/04/2023 2.55p 2.60p 2.35p 2.38p 11250651
25/04/2023 2.55p 2.80p 2.50p 2.51p 27289868

*Close Price adjusted for both dividends and splits