End of day Prices (full format), 600 Days for (TG6) TG METALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-13 Fri
| 0.1075
| 0.1075
| ###
| ###
| 292,572
| 15,725
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
| 156,859
| 0
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-28 Wed
| 0.1125
| ###
| 0.1125
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 65,282
| 0
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 126,246
| 0
| 93.1
| 93.1
| 0.0 |
2022-Dec-08 Thu
| 0.1225
| 0.1225
| ###
| ###
| 11,774
| 721
| 25.4
| 25.4
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-05 Mon
| 0.1225
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| ###
| 99,140
| 0
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
| 40,140
| 0
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| 0.125
| ###
| 0.125
| 360,048
| ###
| 92.2
| 92.2
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 70.9
| 70.9
| 0.0 |
2022-Nov-21 Mon
| 0.125
| 0.125
| ###
| ###
| 186,585
| ###
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-Nov-15 Tue
| 0.1275
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2022-Nov-11 Fri
| 0.125
| 0.125
| ###
| ###
| 18,250
| 1,140
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 12,725
| ###
| 70.9
| 70.9
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 0.125
| 0.1275
| 0.125
| 0.1275
|
|
| ###
| ###
| ### |
2022-Nov-04 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 69.6
| 69.6
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| ###
| 232,370
| 0
| 95.8
| 95.8
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-28 Fri
| 0.145
| 0.145
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Oct-26 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 95,086
| 11,885
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
| 87,126
| 0
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
2022-Oct-21 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
| 119,683
| 0
| 10.4
| 10.4
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-14 Fri
| 0.145
| ###
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2022-Oct-13 Thu
| ###
| 0.145
| ###
| 0.145
| 20,942
| ###
| ###
| ###
| ### |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2022-Oct-10 Mon
| 0.145
| ###
| 0.145
| ###
| 82,684
| ###
| 92.5
| 92.5
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| 0.145
| 120,781
| 0
| ###
| ###
| ### |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 210,941
| 0
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 0.125
| ###
| 695,255
| 43,453
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
| 105,050
| 0
| 78.4
| 78.4
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
| 117,442
| 0
| 67.9
| 67.9
| 0.0 |
2022-Sep-29 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2022-Sep-27 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 83.2
| 83.2
| 0.0 |
2022-Sep-21 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2022-Sep-20 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2022-Sep-19 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
| 165,384
| 0
| 76.0
| 76.0
| 0.0 |
2022-Sep-15 Thu
| 0.125
| 0.125
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2022-Sep-13 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 10.0
| 10.0
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 121,985
| 0
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2022-Sep-06 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2022-Sep-05 Mon
| ###
| 0.145
| ###
| 0.145
|
|
| 90.4
| 90.4
| ### |
2022-Sep-02 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2022-Sep-01 Thu
| 0.145
| 0.145
| 0.145
| 0.145
| 37,724
| ###
| 76.8
| 76.8
| ### |
2022-Aug-31 Wed
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2022-Aug-30 Tue
| 0.125
| 0.145
| ###
| 0.145
| 34,550
| ###
| 98.7
| 98.7
| ### |
2022-Aug-29 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 77,420
| 9,677
| 71.2
| 71.2
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| 12.5
| 12.5
| 0.0 |
2022-Aug-25 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 65.2
| 65.2
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-23 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| 4.8
| 4.8
| 0.0 |
2022-Aug-22 Mon
| 0.125
| ###
| ###
| ###
| 331,241
| 0
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2022-Aug-17 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 0.125
| 0.125
| 168,750
| 10,546
| 5.2
| 5.2
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 112,023
| 0
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 113,855
| 0
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 0.125
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 0.125
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 70.3
| 70.3
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2022-Aug-01 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 93,778
| 11,722
| 65.7
| 65.7
| 0.0 |
2022-Jul-26 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 68.9
| 68.9
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2022-Jul-19 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2022-Jul-18 Mon
| 0.125
| 0.125
| 0.125
| 0.125
| 1,527
| ###
| 63.0
| 63.0
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-13 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| 1.8
| 1.8
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 17,783
| 0
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 0.155
| ###
| 0.155
|
|
| 99.5
| 99.5
| ### |
2022-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 100,573
| 0
| ###
| ###
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
| 185,140
| 0
| 96.9
| 96.9
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| ###
| ###
| 9,175
| 0
| 62.9
| 62.9
| 0.0 |
2022-Jun-30 Thu
| 0.1375
| 0.1375
| 0.1325
| 0.1325
| 123
| ###
| ###
| ###
| ### |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 98.9
| 98.9
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| 0.125
|
|
| 17.3
| 17.3
| 0.0 |
2022-Jun-27 Mon
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2022-Jun-24 Fri
| ###
| 0.145
| ###
| 0.145
|
|
| 94.5
| 94.5
| ### |
2022-Jun-23 Thu
| 0.125
| 0.125
| 0.1225
| 0.125
| 28,653
| 3,545
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| 0.125
| 0.125
| 120,284
| ###
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2022-Jun-20 Mon
| 0.125
| 0.145
| 0.1225
| 0.145
|
|
| ###
| ###
| ### |
2022-Jun-17 Fri
| ###
| ###
| 0.125
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2022-Jun-16 Thu
| 0.145
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| 78.5
| 78.5
| ### |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
| 167,629
| 0
| 2.4
| 2.4
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
| 158,552
| 0
| 97.0
| 97.0
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| ###
| ###
| 178,750
| 0
| 5.2
| 5.2
| 0.0 |
2022-Jun-06 Mon
| 0.175
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
| 198,541
| 0
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| ###
| 0.155
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2022-Jun-01 Wed
| 0.175
| 0.175
| ###
| ###
| 419,321
| ###
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-30 Mon
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| 0.185
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2022-May-26 Thu
| 0.2
| 0.2
| 0.175
| ###
| 1,533,484
| 287,528
| 1.8
| 1.8
| 0.0 |
|