Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/10/2021 0.25p 0.25p 0.24p 0.25p 542000
05/10/2021 0.28p 0.29p 0.24p 0.25p 15484243
04/10/2021 0.28p 0.30p 0.25p 0.28p 3823678
01/10/2021 0.28p 0.28p 0.27p 0.28p 1485308
30/09/2021 0.27p 0.29p 0.26p 0.28p 2896414
29/09/2021 0.28p 0.29p 0.26p 0.27p 1625064
28/09/2021 0.27p 0.28p 0.26p 0.28p 8959027
27/09/2021 0.27p 0.27p 0.26p 0.27p 390943
24/09/2021 0.27p 0.27p 0.26p 0.27p 787177
23/09/2021 0.27p 0.27p 0.26p 0.27p 461126
22/09/2021 0.27p 0.27p 0.26p 0.27p 3145778
21/09/2021 0.27p 0.27p 0.26p 0.27p 2596803
20/09/2021 0.27p 0.27p 0.26p 0.27p 8387664
17/09/2021 0.28p 0.28p 0.25p 0.27p 6362908
16/09/2021 0.27p 0.28p 0.26p 0.28p 4690257
15/09/2021 0.27p 0.27p 0.25p 0.27p 2414669
14/09/2021 0.27p 0.28p 0.26p 0.27p 622319
13/09/2021 0.30p 0.30p 0.26p 0.27p 9532254
10/09/2021 0.30p 0.30p 0.29p 0.30p 728537
09/09/2021 0.30p 0.31p 0.29p 0.30p 3364070
08/09/2021 0.30p 0.31p 0.29p 0.30p 11071422
07/09/2021 0.27p 0.31p 0.27p 0.30p 15725870
06/09/2021 0.26p 0.27p 0.26p 0.27p 1846760
03/09/2021 0.26p 0.27p 0.25p 0.26p 1694183
02/09/2021 0.26p 0.27p 0.25p 0.26p 7712432
01/09/2021 0.26p 0.26p 0.25p 0.26p 281500
31/08/2021 0.26p 0.26p 0.25p 0.26p 555912
30/08/2021 0.26p 0.26p 0.25p 0.26p 1195924
27/08/2021 0.26p 0.26p 0.25p 0.26p 1195924
26/08/2021 0.26p 0.27p 0.25p 0.26p 2679627
25/08/2021 0.26p 0.27p 0.25p 0.26p 2354934
24/08/2021 0.26p 0.27p 0.25p 0.26p 4795545
23/08/2021 0.25p 0.26p 0.25p 0.26p 1853080
20/08/2021 0.27p 0.27p 0.24p 0.25p 8891729
19/08/2021 0.27p 0.27p 0.26p 0.27p 4381725
18/08/2021 0.27p 0.29p 0.26p 0.27p 15256084
17/08/2021 0.27p 0.27p 0.25p 0.26p 620859
16/08/2021 0.26p 0.27p 0.25p 0.27p 577709
13/08/2021 0.27p 0.27p 0.25p 0.26p 1727348
12/08/2021 0.26p 0.27p 0.25p 0.27p 663699
11/08/2021 0.27p 0.27p 0.25p 0.26p 2662944
10/08/2021 0.27p 0.27p 0.25p 0.27p 449825
09/08/2021 0.27p 0.28p 0.25p 0.27p 5842156
06/08/2021 0.27p 0.28p 0.25p 0.27p 3300342
05/08/2021 0.27p 0.28p 0.25p 0.27p 2693208
04/08/2021 0.27p 0.29p 0.25p 0.27p 659548
03/08/2021 0.27p 0.28p 0.25p 0.27p 1587633
02/08/2021 0.27p 0.30p 0.25p 0.27p 11427075
30/07/2021 0.26p 0.27p 0.25p 0.26p 6267531
29/07/2021 0.28p 0.28p 0.25p 0.26p 26293400
28/07/2021 0.28p 0.29p 0.26p 0.28p 4826097
27/07/2021 0.29p 0.29p 0.27p 0.28p 2185096
26/07/2021 0.29p 0.30p 0.27p 0.29p 3389105
23/07/2021 0.30p 0.30p 0.28p 0.29p 7799834
22/07/2021 0.31p 0.31p 0.29p 0.30p 3619276
21/07/2021 0.31p 0.31p 0.30p 0.31p 607346
20/07/2021 0.31p 0.31p 0.30p 0.31p 449053
19/07/2021 0.31p 0.31p 0.30p 0.31p 1208024
16/07/2021 0.31p 0.31p 0.30p 0.31p 2289244
15/07/2021 0.31p 0.31p 0.30p 0.31p 3930024
14/07/2021 0.32p 0.32p 0.31p 0.31p 2676800
13/07/2021 0.32p 0.32p 0.31p 0.32p 1440455
12/07/2021 0.33p 0.33p 0.32p 0.32p 4641376
09/07/2021 0.33p 0.34p 0.32p 0.33p 814311
08/07/2021 0.32p 0.34p 0.32p 0.33p 9471724
07/07/2021 0.32p 0.32p 0.31p 0.32p 6277848
06/07/2021 0.34p 0.34p 0.31p 0.32p 8271073
05/07/2021 0.35p 0.36p 0.31p 0.34p 3084217
02/07/2021 0.35p 0.35p 0.33p 0.35p 748558
01/07/2021 0.34p 0.36p 0.33p 0.35p 1550456
30/06/2021 0.34p 0.34p 0.33p 0.34p 4226379
29/06/2021 0.37p 0.37p 0.33p 0.34p 14427694
28/06/2021 0.34p 0.37p 0.33p 0.37p 14445127
25/06/2021 0.36p 0.36p 0.34p 0.34p 9494153
24/06/2021 0.36p 0.36p 0.35p 0.36p 6106397
23/06/2021 0.36p 0.36p 0.35p 0.36p 2063284
22/06/2021 0.35p 0.38p 0.34p 0.36p 11407396
21/06/2021 0.36p 0.37p 0.34p 0.35p 9057160
18/06/2021 0.37p 0.37p 0.35p 0.36p 5647316
17/06/2021 0.37p 0.38p 0.35p 0.37p 16692335
16/06/2021 0.35p 0.37p 0.34p 0.36p 10298358
15/06/2021 0.35p 0.36p 0.33p 0.35p 1649207
14/06/2021 0.36p 0.36p 0.35p 0.35p 3761949
11/06/2021 0.36p 0.37p 0.35p 0.36p 2465460
10/06/2021 0.38p 0.38p 0.35p 0.36p 4925422
09/06/2021 0.39p 0.42p 0.37p 0.38p 41267444
08/06/2021 0.36p 0.41p 0.33p 0.39p 27931062
07/06/2021 0.35p 0.37p 0.34p 0.36p 3393637
04/06/2021 0.33p 0.35p 0.33p 0.35p 14461928
03/06/2021 0.33p 0.37p 0.32p 0.33p 40969332
02/06/2021 0.32p 0.32p 0.31p 0.32p 1556051
01/06/2021 0.32p 0.33p 0.31p 0.32p 2552535
31/05/2021 0.32p 0.33p 0.31p 0.32p 1599902
28/05/2021 0.32p 0.33p 0.31p 0.32p 1599902
27/05/2021 0.33p 0.35p 0.30p 0.32p 13722396
26/05/2021 0.32p 0.34p 0.31p 0.33p 8070094
25/05/2021 0.32p 0.32p 0.31p 0.32p 2480840
24/05/2021 0.32p 0.32p 0.30p 0.32p 3800789
21/05/2021 0.32p 0.32p 0.31p 0.32p 4402313
20/05/2021 0.32p 0.32p 0.31p 0.32p 3608861
19/05/2021 0.35p 0.35p 0.31p 0.32p 15051560
18/05/2021 0.33p 0.39p 0.33p 0.35p 38147664
17/05/2021 0.32p 0.35p 0.31p 0.33p 7700788
14/05/2021 0.31p 0.33p 0.30p 0.32p 24434232
13/05/2021 0.32p 0.32p 0.30p 0.31p 4438448
12/05/2021 0.32p 0.32p 0.31p 0.32p 3441542
11/05/2021 0.33p 0.33p 0.30p 0.32p 18801688
10/05/2021 0.33p 0.33p 0.32p 0.33p 13768044
07/05/2021 0.35p 0.35p 0.31p 0.33p 11707050
06/05/2021 0.32p 0.36p 0.30p 0.35p 39285680
05/05/2021 0.35p 0.35p 0.30p 0.33p 29131396
04/05/2021 0.35p 0.35p 0.31p 0.35p 3725041
03/05/2021 0.35p 0.36p 0.33p 0.35p 16916645
30/04/2021 0.35p 0.36p 0.33p 0.35p 16916644
29/04/2021 0.34p 0.37p 0.32p 0.35p 19442924
28/04/2021 0.35p 0.35p 0.33p 0.34p 15124746
27/04/2021 0.35p 0.35p 0.34p 0.35p 5434053
26/04/2021 0.37p 0.38p 0.34p 0.36p 6272391
23/04/2021 0.38p 0.38p 0.35p 0.37p 7040550
22/04/2021 0.38p 0.38p 0.36p 0.38p 6286295
21/04/2021 0.38p 0.39p 0.34p 0.38p 41947068
20/04/2021 0.41p 0.42p 0.36p 0.38p 42484448
19/04/2021 0.35p 0.44p 0.34p 0.41p 112747400
16/04/2021 0.35p 0.38p 0.33p 0.35p 67598624
15/04/2021 0.31p 0.35p 0.29p 0.35p 57832200
14/04/2021 0.32p 0.32p 0.30p 0.31p 5663375
13/04/2021 0.32p 0.32p 0.31p 0.32p 7629469
12/04/2021 0.33p 0.33p 0.31p 0.32p 2322832
09/04/2021 0.33p 0.33p 0.32p 0.33p 3947845
08/04/2021 0.33p 0.34p 0.32p 0.33p 6037993
07/04/2021 0.32p 0.34p 0.31p 0.33p 29262074
06/04/2021 0.32p 0.32p 0.31p 0.32p 26753334
05/04/2021 0.33p 0.33p 0.31p 0.32p 6738811
02/04/2021 0.33p 0.33p 0.31p 0.32p 6738811
01/04/2021 0.33p 0.33p 0.31p 0.32p 6738811
31/03/2021 0.34p 0.34p 0.32p 0.33p 7865227
30/03/2021 0.34p 0.34p 0.33p 0.34p 4881225
29/03/2021 0.37p 0.38p 0.32p 0.34p 19479848
26/03/2021 0.41p 0.42p 0.36p 0.37p 20817114
25/03/2021 0.42p 0.42p 0.39p 0.41p 12394676
24/03/2021 0.43p 0.43p 0.39p 0.41p 3763176
23/03/2021 0.42p 0.43p 0.40p 0.43p 5442675
22/03/2021 0.42p 0.42p 0.38p 0.42p 12597324
19/03/2021 0.44p 0.45p 0.38p 0.42p 23865520
18/03/2021 0.44p 0.45p 0.43p 0.44p 10998134
17/03/2021 0.46p 0.47p 0.43p 0.44p 8872720
16/03/2021 0.47p 0.47p 0.45p 0.46p 21886002
15/03/2021 0.45p 0.48p 0.45p 0.47p 14220479
12/03/2021 0.42p 0.46p 0.41p 0.45p 22300878
11/03/2021 0.44p 0.44p 0.40p 0.42p 12442104
10/03/2021 0.47p 0.50p 0.42p 0.44p 19434500
09/03/2021 0.45p 0.48p 0.45p 0.46p 11586287
08/03/2021 0.44p 0.46p 0.44p 0.45p 11999350
05/03/2021 0.45p 0.46p 0.43p 0.44p 14332501
04/03/2021 0.46p 0.46p 0.42p 0.45p 20597240
03/03/2021 0.46p 0.47p 0.45p 0.46p 6384110
02/03/2021 0.48p 0.48p 0.46p 0.48p 5346846
01/03/2021 0.49p 0.50p 0.45p 0.48p 16235891
26/02/2021 0.53p 0.53p 0.48p 0.49p 24037344
25/02/2021 0.54p 0.58p 0.51p 0.53p 48556848
24/02/2021 0.50p 0.56p 0.48p 0.54p 34782336
23/02/2021 0.54p 0.54p 0.47p 0.49p 13188659
22/02/2021 0.54p 0.57p 0.51p 0.54p 22879356
19/02/2021 0.47p 0.58p 0.47p 0.57p 56644684
18/02/2021 0.51p 0.52p 0.44p 0.47p 26902534
17/02/2021 0.49p 0.52p 0.40p 0.51p 57071848
16/02/2021 0.54p 0.54p 0.47p 0.49p 40824052
15/02/2021 0.59p 0.64p 0.52p 0.54p 37505404
12/02/2021 0.57p 0.62p 0.53p 0.58p 50543328
11/02/2021 0.49p 0.59p 0.48p 0.55p 25375402
10/02/2021 0.45p 0.50p 0.41p 0.49p 47310900
09/02/2021 0.47p 0.48p 0.42p 0.44p 19420380
08/02/2021 0.44p 0.54p 0.44p 0.47p 41392520
05/02/2021 0.39p 0.46p 0.36p 0.44p 61179740
04/02/2021 0.36p 0.40p 0.35p 0.38p 62013184
03/02/2021 0.35p 0.36p 0.31p 0.36p 41165424
02/02/2021 0.34p 0.34p 0.31p 0.33p 12277457
01/02/2021 0.36p 0.40p 0.31p 0.34p 34111976
29/01/2021 0.36p 0.37p 0.32p 0.36p 54757984
28/01/2021 0.34p 0.40p 0.30p 0.36p 71065584
27/01/2021 0.34p 0.35p 0.31p 0.35p 96033848
26/01/2021 0.30p 0.35p 0.28p 0.34p 48771956
25/01/2021 0.32p 0.33p 0.29p 0.30p 14335287
22/01/2021 0.36p 0.37p 0.31p 0.32p 23538300
21/01/2021 0.40p 0.43p 0.35p 0.36p 39114180
20/01/2021 0.36p 0.40p 0.35p 0.39p 36150500
19/01/2021 0.31p 0.38p 0.29p 0.35p 51937860
18/01/2021 0.30p 0.32p 0.27p 0.31p 22871936
15/01/2021 0.27p 0.28p 0.26p 0.28p 8951333
14/01/2021 0.27p 0.27p 0.26p 0.27p 2586446
13/01/2021 0.27p 0.27p 0.26p 0.27p 4723669
12/01/2021 0.27p 0.27p 0.26p 0.27p 1676100
11/01/2021 0.29p 0.30p 0.26p 0.27p 8432424
08/01/2021 0.26p 0.27p 0.25p 0.26p 6096175
07/01/2021 0.27p 0.27p 0.25p 0.26p 4743447
06/01/2021 0.27p 0.28p 0.25p 0.27p 9635695
05/01/2021 0.27p 0.28p 0.25p 0.27p 8374183
04/01/2021 0.25p 0.28p 0.23p 0.27p 10268047
01/01/2021 0.25p 0.25p 0.25p 0.25p 1500000
31/12/2020 0.25p 0.25p 0.25p 0.25p 1500000

*Close Price adjusted for both dividends and splits