Technology Minerals (TM1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/02/2022 4.05p 4.25p 3.70p 4.10p 2111307
16/02/2022 3.73p 4.25p 3.65p 4.05p 5108914
15/02/2022 3.48p 3.90p 3.44p 3.73p 4104464
14/02/2022 3.68p 3.68p 3.50p 3.53p 1722083
11/02/2022 3.73p 3.73p 3.65p 3.68p 370480
10/02/2022 3.75p 3.80p 3.55p 3.73p 4248209
09/02/2022 3.93p 3.93p 3.70p 3.75p 2202021
08/02/2022 4.03p 4.10p 3.80p 3.98p 1946147
07/02/2022 4.20p 4.31p 3.95p 4.00p 4126026
04/02/2022 4.33p 4.37p 4.10p 4.22p 2048059
03/02/2022 4.65p 4.65p 4.10p 4.33p 3416813
02/02/2022 4.90p 4.90p 4.50p 4.65p 3076235
01/02/2022 4.75p 5.00p 4.70p 4.86p 2208741
31/01/2022 4.65p 4.90p 4.20p 4.75p 3911845
28/01/2022 4.60p 4.60p 4.16p 4.20p 2285433
27/01/2022 4.60p 4.65p 4.40p 4.60p 1053780
26/01/2022 4.55p 4.94p 4.50p 4.60p 4114769
25/01/2022 4.65p 4.80p 4.30p 4.55p 2418455
24/01/2022 4.98p 5.20p 4.50p 4.65p 4569358
21/01/2022 5.30p 5.35p 4.80p 5.00p 4131120
20/01/2022 5.25p 5.50p 5.20p 5.28p 4133630
19/01/2022 5.10p 5.30p 4.90p 5.30p 6610892
18/01/2022 4.95p 5.40p 4.82p 5.12p 14111498
17/01/2022 4.30p 5.00p 4.23p 4.95p 10638520
14/01/2022 4.05p 4.60p 4.05p 4.30p 4686869
13/01/2022 3.95p 4.10p 3.91p 4.05p 1905074
12/01/2022 3.95p 4.00p 3.50p 3.95p 3889622
10/01/2022 4.10p 4.20p 3.90p 4.09p 5783836
07/01/2022 3.35p 4.50p 3.30p 4.00p 8696180
06/01/2022 3.20p 3.49p 3.13p 3.37p 3798639
05/01/2022 2.98p 3.30p 2.95p 3.20p 3323867
04/01/2022 3.05p 3.07p 2.90p 3.04p 3155370
03/01/2022 3.15p 3.28p 3.00p 3.05p 780728
31/12/2021 3.15p 3.28p 3.00p 3.05p 780728
30/12/2021 3.20p 3.28p 3.00p 3.22p 2310017
29/12/2021 3.02p 3.16p 3.00p 3.16p 736053
28/12/2021 3.02p 3.14p 3.00p 3.02p 910745
27/12/2021 3.02p 3.14p 3.00p 3.02p 910745
24/12/2021 3.02p 3.14p 3.00p 3.02p 660745
23/12/2021 3.02p 3.10p 2.97p 3.10p 453670
22/12/2021 2.95p 3.06p 2.93p 3.06p 1497084
21/12/2021 2.95p 3.00p 2.90p 2.90p 926492
20/12/2021 3.15p 3.24p 2.90p 3.18p 1770589
17/12/2021 3.05p 3.30p 2.90p 3.20p 2707534
16/12/2021 3.10p 3.18p 2.94p 3.06p 683862
15/12/2021 3.30p 3.40p 3.08p 3.12p 641410
14/12/2021 3.35p 3.40p 3.20p 3.20p 1697656
13/12/2021 3.00p 3.48p 2.92p 3.20p 3319239
10/12/2021 2.70p 3.12p 2.68p 2.86p 543076
09/12/2021 2.70p 2.80p 2.60p 2.74p 958377
08/12/2021 3.00p 3.00p 2.66p 2.78p 1912288
07/12/2021 3.05p 3.10p 2.81p 2.88p 919020
06/12/2021 3.07p 3.10p 3.00p 3.00p 1118953
03/12/2021 3.05p 3.14p 2.98p 3.06p 3333201
02/12/2021 3.10p 3.29p 2.98p 3.10p 2879113
01/12/2021 2.95p 3.45p 2.93p 3.36p 1889863
30/11/2021 3.05p 3.10p 2.90p 3.00p 4937130
29/11/2021 3.60p 3.60p 3.03p 3.10p 4389553
26/11/2021 3.60p 3.66p 3.50p 3.50p 1470264
25/11/2021 3.70p 3.82p 3.52p 3.60p 3247356
24/11/2021 3.90p 4.25p 3.70p 3.80p 2934749
23/11/2021 3.60p 3.98p 3.60p 3.80p 3439974
22/11/2021 3.50p 3.80p 3.30p 3.60p 6672569
19/11/2021 3.30p 3.94p 3.25p 3.59p 9267394
18/11/2021 3.25p 3.75p 3.05p 3.30p 8941235
17/11/2021 2.60p 3.84p 2.60p 3.25p 10950194

*Close Price adjusted for both dividends and splits