Technology Minerals (TM1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/04/2023 2.23p 2.40p 2.15p 2.40p 4274165
21/04/2023 2.20p 2.30p 2.15p 2.30p 1785155
20/04/2023 2.15p 2.25p 2.10p 2.20p 2828334
19/04/2023 2.28p 2.35p 2.05p 2.15p 5936426
18/04/2023 2.38p 2.40p 2.25p 2.27p 7971679
17/04/2023 2.28p 2.41p 2.25p 2.40p 5848898
14/04/2023 2.35p 2.40p 2.20p 2.31p 4971353
13/04/2023 2.33p 2.40p 2.30p 2.35p 5209620
12/04/2023 2.15p 2.50p 2.05p 2.33p 41646932
11/04/2023 1.70p 2.05p 1.70p 2.00p 12580338
06/04/2023 1.68p 1.84p 1.65p 1.74p 5350888
05/04/2023 1.65p 1.70p 1.55p 1.70p 6339001
04/04/2023 1.65p 1.75p 1.58p 1.73p 17232544
03/04/2023 1.38p 1.80p 1.35p 1.79p 24408756
31/03/2023 1.13p 1.40p 1.05p 1.38p 13970662
30/03/2023 0.98p 1.20p 0.95p 1.13p 33570272
29/03/2023 0.98p 1.00p 0.95p 0.98p 18356078
28/03/2023 0.95p 1.00p 0.90p 0.98p 42026152
27/03/2023 0.90p 1.00p 0.89p 0.95p 43105124
24/03/2023 0.93p 0.95p 0.85p 0.88p 27977832
23/03/2023 0.93p 0.95p 0.90p 0.92p 2529880
22/03/2023 0.95p 0.98p 0.90p 0.93p 2320549
21/03/2023 0.95p 1.00p 0.90p 0.95p 4699809
20/03/2023 0.98p 1.00p 0.90p 0.95p 7554990
17/03/2023 0.98p 1.00p 0.95p 0.98p 1877583
16/03/2023 0.98p 1.00p 0.95p 0.98p 6450720
15/03/2023 1.03p 1.05p 0.95p 0.98p 2635443
14/03/2023 1.08p 1.10p 1.00p 1.03p 5304621
13/03/2023 1.08p 1.10p 1.05p 1.08p 2454496
10/03/2023 1.08p 1.10p 1.05p 1.08p 2831187
09/03/2023 1.10p 1.10p 1.05p 1.08p 3312218
08/03/2023 1.10p 1.15p 1.05p 1.10p 3184867
07/03/2023 1.10p 1.15p 1.05p 1.10p 4363978
06/03/2023 1.10p 1.15p 1.05p 1.10p 11424765
03/03/2023 1.15p 1.17p 1.05p 1.17p 4083174
02/03/2023 1.15p 1.20p 1.10p 1.15p 2158053
01/03/2023 1.15p 1.23p 1.10p 1.15p 10106686
28/02/2023 1.23p 1.25p 1.10p 1.15p 6111614
27/02/2023 1.23p 1.25p 1.15p 1.18p 8706516
24/02/2023 1.23p 1.25p 1.20p 1.23p 3075310
23/02/2023 1.30p 1.35p 1.20p 1.23p 5268305
22/02/2023 1.28p 1.35p 1.25p 1.30p 1684540
21/02/2023 1.35p 1.35p 1.25p 1.33p 15508095
20/02/2023 1.33p 1.40p 1.30p 1.35p 23021480
17/02/2023 1.20p 1.45p 1.20p 1.33p 30583416
16/02/2023 1.15p 1.25p 1.10p 1.20p 24136740
15/02/2023 1.10p 1.30p 1.08p 1.10p 19619700
14/02/2023 1.10p 1.15p 1.05p 1.10p 5697425
13/02/2023 1.13p 1.15p 1.05p 1.10p 4469121
10/02/2023 1.20p 1.20p 1.10p 1.13p 1772505
09/02/2023 1.20p 1.25p 1.15p 1.20p 711711
08/02/2023 1.20p 1.28p 1.15p 1.28p 363308
07/02/2023 1.20p 1.25p 1.15p 1.20p 2772141
06/02/2023 1.18p 1.25p 1.15p 1.20p 3175648
03/02/2023 1.25p 1.25p 1.15p 1.18p 7146976
02/02/2023 1.23p 1.30p 1.20p 1.25p 3141278
01/02/2023 1.40p 1.45p 1.00p 1.20p 40309008
31/01/2023 1.40p 1.45p 1.34p 1.40p 1663540
30/01/2023 1.38p 1.45p 1.30p 1.35p 5350734
27/01/2023 1.43p 1.45p 1.35p 1.38p 3428543
26/01/2023 1.48p 1.53p 1.40p 1.43p 3450973
25/01/2023 1.45p 1.50p 1.40p 1.48p 3437231
24/01/2023 1.45p 1.45p 1.40p 1.43p 2306592
23/01/2023 1.53p 1.55p 1.40p 1.45p 2543530
20/01/2023 1.53p 1.55p 1.47p 1.52p 547151
19/01/2023 1.58p 1.65p 1.46p 1.53p 3893676
18/01/2023 1.50p 1.55p 1.41p 1.46p 1945616
17/01/2023 1.50p 1.55p 1.45p 1.50p 864381
16/01/2023 1.50p 1.55p 1.45p 1.50p 5737874
13/01/2023 1.50p 1.55p 1.45p 1.50p 958510
12/01/2023 1.50p 1.55p 1.45p 1.50p 567805
11/01/2023 1.50p 1.55p 1.45p 1.50p 1427622
10/01/2023 1.50p 1.55p 1.45p 1.48p 4359528
09/01/2023 1.50p 1.55p 1.45p 1.50p 2440179
06/01/2023 1.50p 1.55p 1.45p 1.50p 571041
05/01/2023 1.48p 1.55p 1.45p 1.50p 3529662
04/01/2023 1.48p 1.50p 1.45p 1.49p 1688262
03/01/2023 1.45p 1.50p 1.44p 1.48p 1641229
30/12/2022 1.45p 1.50p 1.41p 1.45p 263853
29/12/2022 1.45p 1.50p 1.40p 1.45p 718465
28/12/2022 1.43p 1.50p 1.40p 1.45p 1553481
23/12/2022 1.43p 1.45p 1.40p 1.43p 162079
22/12/2022 1.43p 1.45p 1.40p 1.43p 413327
21/12/2022 1.43p 1.45p 1.40p 1.43p 610854
20/12/2022 1.43p 1.45p 1.40p 1.40p 273029
19/12/2022 1.43p 1.45p 1.40p 1.43p 230980
16/12/2022 1.45p 1.50p 1.40p 1.43p 2088571
15/12/2022 1.45p 1.50p 1.40p 1.45p 3162683
14/12/2022 1.53p 1.55p 1.40p 1.45p 2322262
13/12/2022 1.53p 1.55p 1.48p 1.53p 1522697
12/12/2022 1.63p 1.65p 1.50p 1.53p 1406038
09/12/2022 1.68p 1.70p 1.60p 1.63p 997326
08/12/2022 1.68p 1.70p 1.65p 1.68p 205715
07/12/2022 1.68p 1.70p 1.66p 1.68p 622749
06/12/2022 1.68p 1.71p 1.65p 1.70p 1769719
05/12/2022 1.68p 1.70p 1.65p 1.70p 4618221
02/12/2022 1.68p 1.70p 1.65p 1.68p 726526
01/12/2022 1.53p 1.73p 1.53p 1.70p 9480955
30/11/2022 1.50p 1.55p 1.46p 1.53p 1884142
29/11/2022 1.43p 1.55p 1.40p 1.50p 1202420
28/11/2022 1.43p 1.45p 1.40p 1.43p 1535716
25/11/2022 1.43p 1.45p 1.42p 1.43p 292948
24/11/2022 1.40p 1.45p 1.40p 1.43p 1766326
23/11/2022 1.40p 1.45p 1.35p 1.40p 1242662
22/11/2022 1.40p 1.45p 1.35p 1.40p 1621949
21/11/2022 1.33p 1.40p 1.33p 1.38p 3458810
18/11/2022 1.33p 1.35p 1.30p 1.33p 1749086
17/11/2022 1.38p 1.40p 1.30p 1.33p 1169958
16/11/2022 1.40p 1.45p 1.35p 1.38p 304632
15/11/2022 1.40p 1.45p 1.35p 1.40p 305466
14/11/2022 1.38p 1.40p 1.35p 1.38p 313223
11/11/2022 1.38p 1.40p 1.35p 1.38p 2132198
10/11/2022 1.43p 1.45p 1.35p 1.38p 1714234
09/11/2022 1.43p 1.45p 1.40p 1.43p 1273173
08/11/2022 1.43p 1.45p 1.40p 1.43p 266442
07/11/2022 1.43p 1.45p 1.39p 1.40p 477116
04/11/2022 1.38p 1.45p 1.35p 1.43p 356181
03/11/2022 1.38p 1.45p 1.35p 1.38p 2157062
02/11/2022 1.25p 1.40p 1.25p 1.38p 4417291
01/11/2022 1.60p 1.65p 1.50p 1.55p 2000123
31/10/2022 1.60p 1.70p 1.50p 1.60p 376407
28/10/2022 1.65p 1.70p 1.52p 1.69p 588217
27/10/2022 1.65p 1.70p 1.60p 1.65p 427779
26/10/2022 1.65p 1.70p 1.60p 1.65p 685626
25/10/2022 1.65p 1.70p 1.60p 1.65p 6055553
24/10/2022 1.75p 1.77p 1.60p 1.65p 1628424
21/10/2022 1.80p 1.90p 1.70p 1.75p 2863390
20/10/2022 1.80p 1.90p 1.70p 1.80p 1459673
19/10/2022 1.45p 2.00p 1.45p 1.75p 11154880
18/10/2022 1.35p 1.50p 1.33p 1.43p 1464025
17/10/2022 1.45p 1.45p 1.30p 1.35p 874849
14/10/2022 1.45p 1.50p 1.40p 1.43p 716197
13/10/2022 1.45p 1.50p 1.40p 1.48p 308559
12/10/2022 1.50p 1.54p 1.40p 1.45p 1629824
11/10/2022 1.65p 1.70p 1.40p 1.50p 7811044
10/10/2022 1.70p 1.80p 1.60p 1.65p 3154677
07/10/2022 1.90p 2.00p 1.65p 1.70p 3278409
06/10/2022 1.90p 2.00p 1.80p 1.90p 692800
05/10/2022 1.95p 2.00p 1.82p 1.90p 421870
04/10/2022 1.95p 2.00p 1.90p 1.95p 372582
03/10/2022 1.95p 2.00p 1.90p 1.95p 242066
30/09/2022 1.90p 2.00p 1.90p 1.95p 881387
29/09/2022 1.90p 2.00p 1.80p 1.90p 1193238
28/09/2022 1.85p 2.00p 1.80p 1.90p 528955
27/09/2022 1.85p 1.95p 1.80p 1.85p 2573986
26/09/2022 1.85p 1.90p 1.80p 1.85p 289147
23/09/2022 1.95p 2.05p 1.80p 1.85p 898606
22/09/2022 1.95p 2.00p 1.90p 1.95p 2353080
21/09/2022 1.95p 2.00p 1.90p 1.95p 1287221
20/09/2022 1.95p 2.00p 1.90p 1.95p 376017
16/09/2022 1.95p 2.00p 1.90p 1.95p 623296
15/09/2022 1.95p 2.00p 1.90p 1.95p 754891
14/09/2022 1.95p 2.00p 1.90p 1.95p 1011744
13/09/2022 2.00p 2.04p 1.90p 1.95p 447726
12/09/2022 2.05p 2.10p 1.90p 2.00p 356966
09/09/2022 2.10p 2.14p 1.85p 2.05p 935295
08/09/2022 2.10p 2.21p 2.00p 2.10p 1070022
07/09/2022 2.15p 2.20p 2.04p 2.15p 1201428
06/09/2022 2.15p 2.20p 2.10p 2.15p 645071
05/09/2022 2.15p 2.30p 2.10p 2.15p 2391385
02/09/2022 2.10p 2.20p 2.00p 2.10p 236573
01/09/2022 2.10p 2.20p 2.00p 2.10p 295411
31/08/2022 2.10p 2.20p 2.00p 2.10p 841897
30/08/2022 2.00p 2.20p 2.00p 2.10p 1076873
26/08/2022 2.00p 2.10p 1.90p 2.00p 3805576
25/08/2022 2.00p 2.10p 1.90p 2.00p 627990
24/08/2022 2.00p 2.10p 1.90p 2.00p 2567012
23/08/2022 2.00p 2.10p 1.90p 2.00p 2411040
22/08/2022 2.10p 2.20p 1.90p 2.00p 2323511
19/08/2022 2.10p 2.20p 2.00p 2.10p 424230
18/08/2022 2.20p 2.30p 2.00p 2.15p 2077952
17/08/2022 2.25p 2.40p 2.10p 2.20p 1680675
16/08/2022 2.25p 2.40p 2.10p 2.25p 821298
15/08/2022 2.25p 2.40p 2.10p 2.25p 377197
12/08/2022 2.15p 2.40p 2.10p 2.25p 1218739
11/08/2022 2.10p 2.30p 2.01p 2.20p 2014401
10/08/2022 2.15p 2.30p 1.99p 2.10p 939405
09/08/2022 2.10p 2.30p 2.00p 2.15p 1961863
08/08/2022 2.15p 2.20p 2.00p 2.10p 4905782
05/08/2022 2.20p 2.22p 2.00p 2.15p 9135170
04/08/2022 2.25p 2.30p 2.10p 2.20p 869013
03/08/2022 2.25p 2.30p 2.20p 2.20p 1216310
02/08/2022 2.30p 2.40p 2.20p 2.25p 1140085
01/08/2022 2.25p 2.40p 2.20p 2.30p 610614
29/07/2022 2.25p 2.40p 2.10p 2.30p 675979
28/07/2022 2.40p 2.42p 2.11p 2.25p 1940238
27/07/2022 2.40p 2.50p 2.30p 2.40p 1124423
26/07/2022 2.10p 2.50p 2.09p 2.40p 3237993
25/07/2022 2.10p 2.20p 2.00p 2.10p 344846
22/07/2022 2.10p 2.20p 1.90p 2.10p 3149049
21/07/2022 2.10p 2.20p 2.00p 2.10p 419632
20/07/2022 1.90p 2.20p 1.90p 2.10p 2189186
19/07/2022 1.85p 2.00p 1.80p 1.90p 5569599
18/07/2022 1.85p 1.90p 1.70p 1.85p 6870952
15/07/2022 1.70p 1.90p 1.60p 1.75p 3391033
14/07/2022 1.65p 1.80p 1.60p 1.70p 1271286
13/07/2022 1.70p 1.78p 1.50p 1.65p 1732767
12/07/2022 1.85p 2.00p 1.70p 1.76p 1733837
11/07/2022 1.85p 1.90p 1.80p 1.85p 984247
08/07/2022 1.85p 1.95p 1.81p 1.85p 445599

*Close Price adjusted for both dividends and splits