Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/04/2019 0.23p 0.30p 0.23p 0.25p 530635
26/04/2019 0.23p 0.25p 0.23p 0.23p 188408
25/04/2019 0.23p 0.23p 0.23p 0.23p 200000
24/04/2019 0.23p 0.23p 0.23p 0.23p 167169
23/04/2019 0.23p 0.25p 0.23p 0.23p 207861
18/04/2019 0.23p 0.25p 0.23p 0.23p 548991
17/04/2019 0.23p 0.25p 0.22p 0.23p 99137
16/04/2019 0.23p 0.24p 0.23p 0.23p 500000
15/04/2019 0.23p 0.24p 0.21p 0.23p 1220940
12/04/2019 0.23p 0.24p 0.20p 0.23p 841048
11/04/2019 0.23p 0.23p 0.20p 0.23p 3554256
10/04/2019 0.23p 0.24p 0.23p 0.23p 591585
09/04/2019 0.23p 0.24p 0.20p 0.23p 3585986
08/04/2019 0.23p 0.24p 0.21p 0.23p 2451390
05/04/2019 0.23p 0.24p 0.21p 0.23p 716528
04/04/2019 0.23p 0.23p 0.21p 0.23p 154193
03/04/2019 0.23p 0.24p 0.21p 0.23p 430184
02/04/2019 0.23p 0.23p 0.23p 0.23p 0
01/04/2019 0.23p 0.23p 0.22p 0.23p 57779
29/03/2019 0.23p 0.24p 0.22p 0.23p 136836
28/03/2019 0.23p 0.24p 0.22p 0.23p 25690
27/03/2019 0.23p 0.25p 0.22p 0.23p 1004474
26/03/2019 0.27p 0.27p 0.21p 0.23p 2613208
25/03/2019 0.24p 0.27p 0.24p 0.27p 188046
22/03/2019 0.27p 0.27p 0.25p 0.27p 888818
21/03/2019 0.28p 0.28p 0.25p 0.27p 200000
20/03/2019 0.28p 0.29p 0.25p 0.28p 236276
19/03/2019 0.28p 0.28p 0.25p 0.28p 300000
18/03/2019 0.28p 0.30p 0.25p 0.30p 803150
15/03/2019 0.30p 0.30p 0.25p 0.28p 1671880
14/03/2019 0.33p 0.33p 0.30p 0.30p 25000
13/03/2019 0.33p 0.33p 0.32p 0.33p 20000
12/03/2019 0.33p 0.33p 0.30p 0.33p 322181
11/03/2019 0.33p 0.33p 0.30p 0.33p 760046
08/03/2019 0.33p 0.33p 0.30p 0.33p 868217
07/03/2019 0.33p 0.33p 0.30p 0.33p 254830
06/03/2019 0.33p 0.33p 0.33p 0.33p 0
05/03/2019 0.33p 0.34p 0.30p 0.33p 1081035
04/03/2019 0.33p 0.34p 0.30p 0.33p 2499929
01/03/2019 0.33p 0.34p 0.31p 0.33p 964973
28/02/2019 0.33p 0.34p 0.31p 0.33p 308088
27/02/2019 0.33p 0.33p 0.31p 0.33p 100000
26/02/2019 0.33p 0.33p 0.33p 0.33p 0
25/02/2019 0.33p 0.33p 0.31p 0.33p 7122
22/02/2019 0.35p 0.35p 0.31p 0.33p 2566803
21/02/2019 0.35p 0.39p 0.32p 0.35p 514384
20/02/2019 0.33p 0.34p 0.32p 0.33p 4240144
19/02/2019 0.32p 0.33p 0.30p 0.33p 2982147
18/02/2019 0.35p 0.35p 0.32p 0.32p 1430892
15/02/2019 0.35p 0.39p 0.32p 0.35p 66311
14/02/2019 0.35p 0.35p 0.32p 0.35p 7138
13/02/2019 0.35p 0.39p 0.31p 0.35p 2148676
12/02/2019 0.35p 0.39p 0.35p 0.35p 1311282
11/02/2019 0.35p 0.39p 0.33p 0.35p 140013
08/02/2019 0.35p 0.35p 0.35p 0.35p 0
07/02/2019 0.33p 0.39p 0.31p 0.35p 1295163
06/02/2019 0.35p 0.35p 0.31p 0.33p 2007516
05/02/2019 0.35p 0.37p 0.31p 0.35p 125767
04/02/2019 0.38p 0.39p 0.30p 0.35p 1022187
01/02/2019 0.38p 0.39p 0.35p 0.38p 783238
31/01/2019 0.40p 0.41p 0.36p 0.38p 344581
30/01/2019 0.40p 0.40p 0.36p 0.40p 157726
29/01/2019 0.40p 0.44p 0.39p 0.40p 3155984
28/01/2019 0.38p 0.42p 0.36p 0.40p 3203193
25/01/2019 0.33p 0.40p 0.28p 0.38p 3848911
24/01/2019 0.35p 0.39p 0.35p 0.38p 2068844
23/01/2019 0.35p 0.35p 0.35p 0.35p 0
22/01/2019 0.38p 0.38p 0.35p 0.35p 438582
21/01/2019 0.33p 0.39p 0.33p 0.38p 562948
18/01/2019 0.33p 0.39p 0.32p 0.33p 412397
17/01/2019 0.33p 0.35p 0.31p 0.33p 2627824
16/01/2019 0.33p 0.33p 0.30p 0.33p 1321078
15/01/2019 0.25p 0.44p 0.25p 0.33p 10952188
14/01/2019 0.55p 0.55p 0.25p 0.25p 1373672
11/01/2019 0.55p 0.55p 0.47p 0.55p 83384
10/01/2019 0.55p 0.55p 0.50p 0.55p 7500
09/01/2019 0.55p 0.55p 0.50p 0.55p 121804
08/01/2019 0.55p 0.55p 0.51p 0.55p 479525
07/01/2019 0.45p 0.59p 0.42p 0.55p 5136400
04/01/2019 0.45p 0.45p 0.42p 0.45p 540000
03/01/2019 0.45p 0.46p 0.42p 0.45p 1156699
02/01/2019 0.45p 0.47p 0.42p 0.45p 1001020
31/12/2018 0.45p 0.47p 0.42p 0.45p 867143
28/12/2018 0.45p 0.45p 0.42p 0.45p 447024
27/12/2018 0.45p 0.45p 0.42p 0.45p 369916
24/12/2018 0.45p 0.50p 0.42p 0.45p 49238
21/12/2018 0.45p 0.45p 0.42p 0.45p 5533
20/12/2018 0.45p 0.45p 0.42p 0.45p 143252
19/12/2018 0.45p 0.47p 0.42p 0.45p 115956
18/12/2018 0.45p 0.46p 0.41p 0.45p 236940
17/12/2018 0.48p 0.48p 0.40p 0.45p 4079008
14/12/2018 0.48p 0.48p 0.48p 0.48p 0
13/12/2018 0.48p 0.48p 0.45p 0.48p 900491
12/12/2018 0.50p 0.50p 0.46p 0.48p 657836
11/12/2018 0.50p 0.50p 0.50p 0.50p 0
10/12/2018 0.53p 0.53p 0.50p 0.50p 372561
07/12/2018 0.55p 0.55p 0.50p 0.53p 11017
06/12/2018 0.55p 0.55p 0.53p 0.53p 0
05/12/2018 0.53p 0.53p 0.50p 0.53p 1000
04/12/2018 0.55p 0.55p 0.50p 0.53p 307996
03/12/2018 0.55p 0.55p 0.50p 0.53p 198667
30/11/2018 0.53p 0.53p 0.50p 0.53p 210051
29/11/2018 0.50p 0.54p 0.50p 0.53p 1696146
28/11/2018 0.53p 0.53p 0.45p 0.50p 823732
27/11/2018 0.53p 0.53p 0.46p 0.50p 573461
26/11/2018 0.50p 0.50p 0.46p 0.50p 27424
23/11/2018 0.50p 0.55p 0.50p 0.50p 220000
22/11/2018 0.53p 0.53p 0.50p 0.50p 0
21/11/2018 0.53p 0.53p 0.46p 0.50p 23175
20/11/2018 0.53p 0.53p 0.45p 0.50p 413259
19/11/2018 0.53p 0.53p 0.45p 0.50p 21013
16/11/2018 0.53p 0.53p 0.45p 0.50p 739678
15/11/2018 0.53p 0.53p 0.46p 0.50p 77924
14/11/2018 0.50p 0.50p 0.46p 0.50p 4000
13/11/2018 0.48p 0.50p 0.46p 0.50p 350449
12/11/2018 0.53p 0.53p 0.50p 0.53p 1161061
09/11/2018 0.53p 0.54p 0.51p 0.53p 393500
08/11/2018 0.53p 0.55p 0.52p 0.53p 381446
07/11/2018 0.53p 0.53p 0.52p 0.53p 5428
06/11/2018 0.53p 0.53p 0.53p 0.53p 0
05/11/2018 0.48p 0.54p 0.48p 0.53p 225803
02/11/2018 0.48p 0.53p 0.48p 0.53p 394750
01/11/2018 0.48p 0.53p 0.48p 0.53p 33401
31/10/2018 0.48p 0.53p 0.48p 0.53p 25816
30/10/2018 0.53p 0.55p 0.52p 0.53p 543835
29/10/2018 0.53p 0.53p 0.52p 0.53p 47310
26/10/2018 0.53p 0.57p 0.51p 0.53p 688947
25/10/2018 0.53p 0.55p 0.53p 0.53p 0
24/10/2018 0.53p 0.55p 0.51p 0.55p 788795
23/10/2018 0.53p 0.57p 0.52p 0.53p 1592458
22/10/2018 0.53p 0.58p 0.51p 0.58p 1453037
19/10/2018 0.53p 0.54p 0.52p 0.53p 551100
18/10/2018 0.53p 0.55p 0.52p 0.53p 548459
17/10/2018 0.53p 0.55p 0.52p 0.53p 437271
16/10/2018 0.53p 0.53p 0.52p 0.53p 189622
15/10/2018 0.53p 0.55p 0.52p 0.53p 1507636
12/10/2018 0.53p 0.53p 0.52p 0.53p 31331
11/10/2018 0.53p 0.55p 0.53p 0.53p 950000
10/10/2018 0.55p 0.55p 0.52p 0.53p 1191404
09/10/2018 0.60p 0.60p 0.53p 0.55p 2151632
08/10/2018 0.53p 0.65p 0.53p 0.60p 3229975
05/10/2018 0.51p 0.58p 0.51p 0.53p 1498379
04/10/2018 0.55p 0.60p 0.55p 0.58p 534175
03/10/2018 0.58p 0.60p 0.55p 0.58p 295696
02/10/2018 0.55p 0.60p 0.55p 0.58p 689450
01/10/2018 0.55p 0.60p 0.55p 0.58p 283086
28/09/2018 0.55p 0.58p 0.55p 0.58p 4870
27/09/2018 0.55p 0.58p 0.55p 0.58p 772128
26/09/2018 0.55p 0.60p 0.55p 0.58p 607049
25/09/2018 0.58p 0.58p 0.57p 0.58p 147599
24/09/2018 0.63p 0.63p 0.57p 0.60p 230803
21/09/2018 0.63p 0.63p 0.63p 0.63p 0
20/09/2018 0.63p 0.65p 0.63p 0.63p 100500
19/09/2018 0.65p 0.65p 0.60p 0.63p 1216788
18/09/2018 0.65p 0.65p 0.61p 0.65p 501899
17/09/2018 0.65p 0.65p 0.62p 0.65p 150000
14/09/2018 0.65p 0.66p 0.61p 0.65p 271567
13/09/2018 0.65p 0.65p 0.65p 0.65p 0
12/09/2018 0.65p 0.66p 0.61p 0.65p 982922
11/09/2018 0.65p 0.66p 0.61p 0.65p 601470
10/09/2018 0.65p 0.66p 0.65p 0.65p 526730
07/09/2018 0.65p 0.67p 0.61p 0.65p 1455473
06/09/2018 0.65p 0.70p 0.62p 0.65p 150230
05/09/2018 0.65p 0.70p 0.63p 0.65p 647912
04/09/2018 0.63p 0.69p 0.63p 0.65p 1405829
03/09/2018 0.63p 0.70p 0.58p 0.63p 1601780
31/08/2018 0.63p 0.63p 0.57p 0.63p 829874
30/08/2018 0.63p 0.63p 0.62p 0.63p 96451
29/08/2018 0.63p 0.63p 0.57p 0.63p 780897
28/08/2018 0.63p 0.63p 0.57p 0.63p 238475
24/08/2018 0.63p 0.64p 0.58p 0.63p 762664
23/08/2018 0.63p 0.63p 0.58p 0.63p 94263
22/08/2018 0.60p 0.63p 0.58p 0.63p 1447713
21/08/2018 0.60p 0.60p 0.58p 0.60p 434148
20/08/2018 0.63p 0.64p 0.58p 0.60p 54504
17/08/2018 0.63p 0.63p 0.58p 0.63p 37583
16/08/2018 0.58p 0.64p 0.58p 0.63p 1467337
15/08/2018 0.60p 0.61p 0.58p 0.58p 1530258
14/08/2018 0.70p 0.70p 0.58p 0.60p 1997706
13/08/2018 0.70p 0.70p 0.60p 0.65p 716524
10/08/2018 0.68p 0.68p 0.60p 0.65p 251643
09/08/2018 0.65p 0.65p 0.65p 0.65p 0
08/08/2018 0.65p 0.67p 0.60p 0.65p 766761
07/08/2018 0.65p 0.67p 0.64p 0.65p 364128
06/08/2018 0.65p 0.65p 0.59p 0.65p 501432
03/08/2018 0.65p 0.67p 0.61p 0.65p 1125440
02/08/2018 0.68p 0.68p 0.61p 0.65p 475311
01/08/2018 0.63p 0.70p 0.63p 0.68p 2184666
31/07/2018 0.73p 0.73p 0.63p 0.65p 3806793
30/07/2018 0.73p 0.73p 0.66p 0.73p 888664
27/07/2018 0.73p 0.74p 0.70p 0.73p 336373
26/07/2018 0.73p 0.74p 0.62p 0.73p 4539853
25/07/2018 0.73p 0.75p 0.66p 0.70p 1652360
24/07/2018 0.73p 0.75p 0.73p 0.73p 200413
23/07/2018 0.75p 0.75p 0.70p 0.73p 1415561
20/07/2018 0.75p 0.77p 0.72p 0.75p 984238
19/07/2018 0.78p 0.78p 0.72p 0.75p 1554052
18/07/2018 0.78p 0.79p 0.73p 0.78p 1368485
17/07/2018 0.90p 0.90p 0.70p 0.75p 15450186
16/07/2018 0.85p 0.94p 0.82p 0.90p 5569654

*Close Price adjusted for both dividends and splits