Tertiary Minerals (TYM) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
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
30/12/2020 0.26p 0.27p 0.24p 0.25p 7891404
29/12/2020 0.26p 0.27p 0.24p 0.26p 1779274
28/12/2020 0.26p 0.26p 0.24p 0.26p 604500
25/12/2020 0.26p 0.26p 0.24p 0.26p 604500
24/12/2020 0.26p 0.26p 0.24p 0.26p 604500
23/12/2020 0.24p 0.26p 0.23p 0.26p 1986926
22/12/2020 0.24p 0.24p 0.23p 0.24p 281527
21/12/2020 0.26p 0.27p 0.24p 0.24p 2988067
18/12/2020 0.23p 0.27p 0.23p 0.26p 9178018
17/12/2020 0.24p 0.24p 0.22p 0.23p 2744101
16/12/2020 0.24p 0.24p 0.23p 0.24p 3084793
15/12/2020 0.24p 0.25p 0.22p 0.24p 2001979
14/12/2020 0.24p 0.24p 0.22p 0.24p 1740428
11/12/2020 0.24p 0.24p 0.22p 0.24p 2870088
10/12/2020 0.24p 0.24p 0.21p 0.24p 7182836
09/12/2020 0.25p 0.26p 0.23p 0.24p 2993679
08/12/2020 0.25p 0.25p 0.24p 0.25p 844648
07/12/2020 0.25p 0.26p 0.24p 0.25p 1766348
04/12/2020 0.26p 0.27p 0.24p 0.25p 7008553
03/12/2020 0.25p 0.30p 0.23p 0.26p 43126680
02/12/2020 0.25p 0.26p 0.23p 0.25p 1352326
01/12/2020 0.26p 0.27p 0.24p 0.25p 3247331
30/11/2020 0.25p 0.27p 0.23p 0.26p 3115803
27/11/2020 0.25p 0.26p 0.23p 0.25p 1466233
26/11/2020 0.26p 0.26p 0.23p 0.25p 3545000
25/11/2020 0.25p 0.27p 0.24p 0.26p 1442814
24/11/2020 0.24p 0.25p 0.23p 0.25p 7142090
23/11/2020 0.25p 0.25p 0.23p 0.24p 4202031
20/11/2020 0.25p 0.26p 0.24p 0.25p 5736167
19/11/2020 0.25p 0.26p 0.24p 0.25p 1912741
18/11/2020 0.25p 0.26p 0.23p 0.25p 1838454
17/11/2020 0.25p 0.26p 0.24p 0.25p 2084797
16/11/2020 0.25p 0.26p 0.24p 0.25p 1643077
13/11/2020 0.25p 0.26p 0.25p 0.25p 969507
12/11/2020 0.25p 0.26p 0.25p 0.25p 1828832
10/11/2020 0.26p 0.27p 0.25p 0.27p 6173329
09/11/2020 0.28p 0.30p 0.25p 0.26p 11186841
06/11/2020 0.26p 0.28p 0.25p 0.28p 12626067
05/11/2020 0.26p 0.26p 0.24p 0.26p 4157397
04/11/2020 0.27p 0.27p 0.24p 0.26p 2664678
03/11/2020 0.27p 0.27p 0.25p 0.27p 1656167
02/11/2020 0.27p 0.28p 0.25p 0.27p 799301
30/10/2020 0.27p 0.27p 0.25p 0.27p 1813465
29/10/2020 0.27p 0.28p 0.25p 0.27p 2664630
28/10/2020 0.29p 0.29p 0.27p 0.27p 4376656
27/10/2020 0.29p 0.29p 0.27p 0.29p 1172347
26/10/2020 0.28p 0.30p 0.28p 0.29p 9330034
23/10/2020 0.28p 0.28p 0.27p 0.28p 2731211
22/10/2020 0.30p 0.30p 0.27p 0.28p 8792552
21/10/2020 0.32p 0.32p 0.29p 0.30p 3520992
20/10/2020 0.36p 0.36p 0.31p 0.32p 14471391
19/10/2020 0.32p 0.38p 0.32p 0.36p 40870940
16/10/2020 0.29p 0.38p 0.29p 0.32p 55552768
15/10/2020 0.28p 0.31p 0.26p 0.29p 33439940
14/10/2020 0.25p 0.29p 0.25p 0.28p 41761984
13/10/2020 0.25p 0.25p 0.24p 0.25p 519116
12/10/2020 0.26p 0.26p 0.24p 0.25p 6108671
09/10/2020 0.26p 0.26p 0.25p 0.26p 2363556
08/10/2020 0.26p 0.26p 0.25p 0.26p 372568
07/10/2020 0.26p 0.26p 0.25p 0.26p 3845756
06/10/2020 0.24p 0.27p 0.23p 0.26p 20358742
05/10/2020 0.25p 0.25p 0.23p 0.24p 4517635
02/10/2020 0.25p 0.25p 0.24p 0.25p 6533739
01/10/2020 0.25p 0.25p 0.24p 0.25p 3100014
30/09/2020 0.27p 0.27p 0.22p 0.25p 16285428
29/09/2020 0.28p 0.29p 0.26p 0.27p 1088221
28/09/2020 0.27p 0.28p 0.26p 0.28p 1870955
25/09/2020 0.28p 0.28p 0.26p 0.27p 4147397
24/09/2020 0.29p 0.29p 0.27p 0.28p 1747961
23/09/2020 0.29p 0.29p 0.27p 0.29p 5279590
22/09/2020 0.28p 0.29p 0.28p 0.29p 1590311
21/09/2020 0.31p 0.31p 0.27p 0.28p 4533887
18/09/2020 0.32p 0.32p 0.30p 0.31p 2055240
17/09/2020 0.32p 0.33p 0.30p 0.32p 4955697
16/09/2020 0.29p 0.33p 0.29p 0.32p 6964359
15/09/2020 0.29p 0.33p 0.28p 0.29p 21270568
14/09/2020 0.29p 0.29p 0.28p 0.29p 1833356
11/09/2020 0.29p 0.29p 0.27p 0.29p 6086127
10/09/2020 0.27p 0.29p 0.26p 0.29p 6372623
09/09/2020 0.27p 0.27p 0.25p 0.27p 5145453
08/09/2020 0.29p 0.29p 0.26p 0.27p 4187992

*Close Price adjusted for both dividends and splits