Tech Minerals Share History

Tech Minerals Share Price history. The following table shows end-of-day data TM1 historical share prices for Tech Minerals, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TM1.L
Share Price TM1.L
Charts TM1.L
Trades TM1.L
History Compare
TM1.L TM1.L
Share News TM1.L
RNS TM1.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	0.48	0.48	0.48	0.48	5,675,356
2024-05-16	0.48	0.48	0.48	0.48	2,696,246
2024-05-15	0.53	0.48	0.45	0.48	14,229,960
2024-05-14	0.53	0.53	0.53	0.53	4,644,859
2024-05-13	0.53	0.53	0.53	0.53	8,196,917
2024-05-10	0.55	0.55	0.53	0.53	10,796,748
2024-05-09	0.63	0.60	0.55	0.55	35,195,668
2024-05-08	0.63	0.65	0.63	0.63	3,843,047
2024-05-07	0.63	0.63	0.63	0.63	2,150,996
2024-05-06	0.63	0.63	0.63	0.63	0
2024-05-03	0.63	0.63	0.63	0.63	5,050,227
2024-05-02	0.63	0.63	0.63	0.63	5,445,302
2024-05-01	0.63	0.64	0.63	0.63	4,386,092
2024-04-30	0.65	0.63	0.61	0.63	3,228,022
2024-04-29	0.68	0.65	0.65	0.65	3,646,116
2024-04-26	0.68	0.68	0.68	0.68	5,967,010
2024-04-25	0.70	0.70	0.68	0.68	6,022,477
2024-04-24	0.73	0.70	0.68	0.70	17,579,071
2024-04-23	0.75	0.75	0.73	0.73	3,234,259
2024-04-22	0.95	0.95	0.75	0.75	12,831,564
2024-04-19	0.70	0.70	0.68	0.68	2,744,813
2024-04-18	0.70	0.73	0.70	0.70	3,864,010
2024-04-17	0.70	0.70	0.67	0.70	12,284,756
2024-04-16	0.68	0.70	0.68	0.70	5,641,555
2024-04-15	0.73	0.73	0.68	0.68	15,927,001
2024-04-12	0.78	0.75	0.75	0.75	10,794,158
2024-04-11	0.90	0.78	0.78	0.78	8,510,020
2024-04-10	0.90	0.90	0.90	0.90	10,418,079
2024-04-09	0.90	0.90	0.90	0.90	1,770,355
2024-04-08	0.88	0.90	0.85	0.90	8,860,554
2024-04-05	0.90	0.90	0.88	0.88	6,236,700
2024-04-04	0.95	0.95	0.88	0.90	9,530,513
2024-04-03	0.98	0.98	0.95	0.95	4,850,785
2024-04-02	0.98	0.95	0.95	0.95	674,696
2024-04-01	0.98	0.98	0.98	0.98	0
2024-03-29	0.98	0.98	0.98	0.98	0
2024-03-28	0.95	1.04	0.98	0.98	8,842,383
2024-03-27	1.13	1.13	0.93	0.95	40,042,292
2024-03-26	1.23	1.23	1.15	1.15	2,764,308
2024-03-25	1.20	1.23	1.20	1.23	6,812,760
2024-03-22	1.15	1.28	1.15	1.20	7,644,748
2024-03-21	1.18	1.28	1.15	1.15	16,580,126
2024-03-20	1.25	1.35	1.25	1.33	9,997,381
2024-03-19	1.08	1.35	1.08	1.25	14,886,583
2024-03-18	1.23	1.15	1.08	1.08	12,809,104
2024-03-15	1.18	1.18	1.08	1.08	7,011,680
2024-03-14	1.25	1.25	1.18	1.18	6,140,489
2024-03-13	1.28	1.28	1.25	1.25	8,954,375
2024-03-12	1.35	1.48	1.28	1.28	16,258,914
2024-03-11	1.05	1.23	1.15	1.23	19,350,832
2024-03-08	1.13	1.08	1.02	1.02	11,512,931
2024-03-07	0.85	1.18	1.06	1.09	32,689,713
2024-03-06	0.75	0.98	0.75	0.85	10,292,803
2024-03-05	0.70	0.73	0.70	0.73	4,566,615
2024-03-04	0.68	0.71	0.68	0.70	2,536,586
2024-03-01	0.68	0.71	0.68	0.68	4,151,155
2024-02-29	0.67	0.68	0.67	0.68	11,539,254
2024-02-28	0.64	0.67	0.64	0.67	7,375,283
2024-02-27	0.63	0.66	0.63	0.63	13,706,262
2024-02-26	0.63	0.63	0.63	0.63	1,943,116
2024-02-23	0.63	0.63	0.63	0.63	6,482,311
2024-02-22	0.63	0.65	0.63	0.63	2,408,236
2024-02-21	0.63	0.63	0.63	0.63	4,164,853
2024-02-20	0.65	0.70	0.63	0.63	20,055,604
2024-02-19	0.65	0.65	0.63	0.63	12,340,017
2024-02-16	0.65	0.72	0.72	0.72	1,517,742
2024-02-15	0.68	0.68	0.65	0.65	1,769,152
2024-02-14	0.70	0.70	0.68	0.68	2,894,333
2024-02-13	0.75	0.74	0.68	0.70	13,064,526
2024-02-12	0.78	0.78	0.75	0.75	2,098,547
2024-02-09	0.78	0.83	0.78	0.78	4,951,579
2024-02-08	0.75	0.82	0.75	0.78	2,337,929
2024-02-07	0.75	0.80	0.75	0.75	2,199,422
2024-02-06	0.78	0.78	0.75	0.75	2,989,287
2024-02-05	0.78	0.78	0.78	0.78	5,198,411
2024-02-02	0.78	0.78	0.78	0.78	2,634,455
2024-02-01	0.78	0.78	0.78	0.78	4,937,549
2024-01-31	0.78	0.80	0.78	0.80	6,412,751
2024-01-30	0.80	0.80	0.75	0.80	9,153,268
2024-01-29	0.88	0.83	0.78	0.80	12,650,270
2024-01-26	0.93	0.95	0.85	0.95	7,036,635
2024-01-25	0.95	1.00	0.93	0.93	7,914,242
2024-01-24	1.03	1.03	0.93	0.95	5,032,347
2024-01-23	1.03	1.03	1.03	1.03	1,265,941
2024-01-22	1.10	1.10	1.03	1.03	711,642
2024-01-19	1.10	1.04	1.03	1.03	5,055,949
2024-01-18	1.10	1.10	1.10	1.10	527,227
2024-01-17	1.13	1.13	1.10	1.10	1,548,959
2024-01-16	1.13	1.15	1.13	1.15	1,771,116
2024-01-15	1.13	1.13	1.05	1.08	5,970,045
2024-01-12	1.13	1.13	1.13	1.13	1,696,182
2024-01-11	1.13	1.13	1.13	1.13	1,431,200
2024-01-10	1.15	1.15	1.13	1.13	2,164,995
2024-01-09	1.15	1.15	1.15	1.15	1,816,443
2024-01-08	1.33	1.25	1.15	1.15	9,496,591
2024-01-05	1.40	1.40	1.40	1.40	3,395,527
2024-01-04	1.50	1.50	1.35	1.40	8,378,118
2024-01-03	1.50	1.50	1.50	1.50	1,845,838
2024-01-02	1.45	1.50	1.50	1.50	374,925
2024-01-01	1.45	1.45	1.45	1.45	0
2023-12-29	1.40	1.45	1.40	1.45	3,721,898
2023-12-28	1.35	1.40	1.35	1.40	3,585,740
2023-12-27	1.25	1.40	1.25	1.35	5,577,522
2023-12-26	1.25	1.25	1.25	1.25	0
2023-12-25	1.25	1.25	1.25	1.25	0
2023-12-22	1.20	1.25	1.20	1.25	2,568,389
2023-12-21	1.40	1.22	1.22	1.22	7,485,237
2023-12-20	1.00	1.50	1.40	1.40	25,276,432
2023-12-19	0.95	1.00	0.95	1.00	2,993,109
2023-12-18	0.95	0.98	0.95	0.95	4,645,955
2023-12-15	0.95	0.98	0.95	0.95	1,081,018
2023-12-14	0.95	0.95	0.95	0.95	994,482
2023-12-13	1.00	1.00	0.93	0.95	3,367,959
2023-12-12	1.03	1.03	1.00	1.00	2,332,301
2023-12-11	1.03	1.03	1.03	1.03	1,727,159
2023-12-08	1.03	1.03	1.03	1.03	2,678,678
2023-12-07	0.98	0.98	0.98	0.98	281,477
2023-12-06	0.98	0.98	0.98	0.98	3,160,634
2023-12-05	1.03	1.03	0.98	0.98	988,767
2023-12-04	1.03	1.04	1.03	1.03	6,599,334
2023-12-01	0.95	1.03	0.95	1.03	5,538,591
2023-11-30	0.95	0.95	0.88	0.93	10,208,133
2023-11-29	0.95	0.95	0.95	0.95	1,556,415
2023-11-28	0.95	0.95	0.95	0.95	2,780,970
2023-11-27	0.95	0.95	0.95	0.95	8,461,985
2023-11-24	0.95	1.02	0.93	0.95	5,475,322
2023-11-23	0.95	1.00	0.98	0.98	16,194,926
2023-11-22	1.00	1.05	0.95	1.05	11,047,923
2023-11-21	1.00	1.08	0.95	1.08	6,558,070
2023-11-20	1.05	1.10	1.00	1.10	6,550,879
2023-11-17	1.10	1.08	0.95	1.00	9,086,671
2023-11-16	1.13	1.10	1.05	1.10	7,521,713
2023-11-15	1.15	1.19	1.10	1.13	4,756,483
2023-11-14	1.15	1.23	1.23	1.23	2,835,097
2023-11-13	1.25	1.25	1.15	1.15	3,643,317
2023-11-10	1.28	1.28	1.25	1.25	4,980,472
2023-11-09	1.33	1.33	1.28	1.28	3,133,269
2023-11-08	1.35	1.35	1.33	1.33	1,935,847
2023-11-07	1.35	1.35	1.35	1.35	1,137,475
2023-11-06	1.30	1.35	1.30	1.35	2,144,987
2023-11-03	1.28	1.30	1.28	1.30	433,941
2023-11-02	1.30	1.30	1.28	1.28	3,457,519
2023-11-01	1.35	1.32	1.28	1.30	5,799,084
2023-10-31	1.33	1.35	1.32	1.35	5,065,678
2023-10-30	1.33	1.33	1.33	1.30	2,507,762
2023-10-27	1.25	1.33	1.25	1.30	3,200,879
2023-10-26	1.30	1.30	1.25	1.25	1,473,684
2023-10-25	1.33	1.35	1.30	1.30	2,360,841
2023-10-24	1.33	1.33	1.33	1.33	2,138,509
2023-10-23	1.43	1.43	1.33	1.33	3,601,820
2023-10-20	1.50	1.48	1.48	1.48	3,475,182
2023-10-19	1.50	1.50	1.50	1.50	4,336,258
2023-10-18	1.45	1.45	1.43	1.43	3,281,058
2023-10-17	1.35	1.45	1.35	1.45	1,566,289
2023-10-16	1.30	1.30	1.28	1.30	5,029,326
2023-10-13	1.38	1.31	1.30	1.30	6,213,563
2023-10-12	1.43	1.38	1.35	1.38	2,154,034
2023-10-11	1.35	1.43	1.35	1.43	1,785,660
2023-10-10	1.45	1.45	1.35	1.35	2,952,467
2023-10-09	1.45	1.50	1.45	1.45	1,212,865
2023-10-06	1.43	1.45	1.43	1.45	290,190
2023-10-05	1.43	1.43	1.40	1.43	565,013
2023-10-04	1.35	1.43	1.35	1.43	2,579,481
2023-10-03	1.60	1.60	1.35	1.35	3,388,639
2023-10-02	1.63	1.63	1.60	1.60	951,956
2023-09-29	1.73	1.73	1.58	1.58	3,770,840
2023-09-28	1.68	1.73	1.68	1.73	4,110,855
2023-09-27	1.58	1.60	1.55	1.60	3,369,006
2023-09-26	1.58	1.58	1.58	1.58	968,183
2023-09-25	1.70	1.70	1.52	1.58	1,284,633
2023-09-22	1.65	1.70	1.70	1.70	1,955,289
2023-09-21	1.65	1.65	1.57	1.65	1,993,825
2023-09-20	1.65	1.65	1.65	1.65	901,753
2023-09-19	1.58	1.65	1.58	1.65	3,012,005
2023-09-18	1.50	1.55	1.50	1.55	3,870,452
2023-09-15	1.50	1.50	1.50	1.50	3,323,181
2023-09-14	1.50	1.50	1.50	1.50	1,171,039
2023-09-13	1.50	1.55	1.50	1.50	1,280,295
2023-09-12	1.50	1.50	1.50	1.50	910,862
2023-09-11	1.53	1.53	1.50	1.50	1,751,301
2023-09-08	1.53	1.53	1.53	1.53	2,054,298
2023-09-07	1.48	1.55	1.54	1.55	7,786,984
2023-09-06	1.43	1.50	1.43	1.50	5,423,696
2023-09-05	1.43	1.43	1.43	1.43	1,964,559
2023-09-04	1.43	1.43	1.43	1.43	1,910,283
2023-09-01	1.45	1.45	1.40	1.43	6,148,088
2023-08-31	1.48	1.50	1.45	1.45	5,304,471
2023-08-30	1.50	1.55	1.48	1.48	9,004,632
2023-08-29	1.40	1.50	1.50	1.50	6,810,598
2023-08-28	1.40	1.40	1.40	1.40	0
2023-08-25	1.30	1.40	1.40	1.40	7,805,068
2023-08-24	1.18	1.30	1.18	1.30	21,799,988
2023-08-23	1.18	1.18	1.18	1.18	3,365,214
2023-08-22	1.28	1.18	1.15	1.18	6,243,558
2023-08-21	1.25	1.28	1.15	1.28	11,786,820
2023-08-18	1.53	1.53	1.25	1.25	12,122,569
2023-08-17	1.53	1.53	1.53	1.53	1,183,521
2023-08-16	1.65	1.54	1.53	1.53	2,637,737
2023-08-15	1.65	1.63	1.63	1.63	1,461,581
2023-08-14	1.65	1.65	1.65	1.65	12,497,123
2023-08-11	1.75	1.70	1.58	1.65	6,582,338
2023-08-10	1.75	1.75	1.75	1.75	3,655,506
2023-08-09	1.75	1.80	1.75	1.75	1,853,125
2023-08-08	1.83	1.83	1.75	1.75	806,364
2023-08-07	1.65	1.83	1.65	1.83	7,045,577
2023-08-04	1.60	1.73	1.55	1.73	1,738,648
2023-08-03	1.65	1.65	1.60	1.60	5,491,821
2023-08-02	1.73	1.70	1.65	1.65	3,060,776
2023-08-01	1.78	1.78	1.73	1.73	1,439,076
2023-07-31	1.83	1.83	1.78	1.78	7,316,457
2023-07-28	1.93	1.83	1.80	1.83	7,275,727
2023-07-27	2.05	2.05	1.93	1.93	5,271,666
2023-07-26	2.10	2.10	2.05	2.05	5,579,710
2023-07-25	2.10	2.10	2.08	2.08	6,197,648
2023-07-24	2.05	2.15	2.05	2.10	7,620,003
2023-07-21	1.95	2.03	1.91	2.00	7,213,401
2023-07-20	1.65	1.95	1.60	1.95	9,997,025
2023-07-19	1.60	1.65	1.60	1.65	2,404,837
2023-07-18	1.60	1.60	1.52	1.60	1,011,027
2023-07-17	1.60	1.60	1.60	1.60	1,572,007
2023-07-14	1.58	1.60	1.58	1.60	1,745,502
2023-07-13	1.63	1.63	1.58	1.62	6,127,837
2023-07-12	1.65	1.69	1.63	1.63	1,230,643
2023-07-11	1.65	1.65	1.65	1.65	2,580,522
2023-07-10	1.65	1.68	1.65	1.65	2,329,126
2023-07-07	1.60	1.65	1.60	1.65	6,036,719
2023-07-06	1.83	1.83	1.33	1.60	63,574,832
2023-07-05	1.83	1.83	1.83	1.83	1,405,214
2023-07-04	1.93	1.89	1.89	1.89	4,520,768
2023-07-03	1.80	1.85	1.80	1.85	3,695,355
2023-06-30	1.85	1.75	1.68	1.75	18,988,403
2023-06-29	2.00	2.00	1.83	1.85	10,471,983
2023-06-28	2.03	2.00	2.00	2.00	1,386,314
2023-06-27	2.03	2.03	2.00	2.03	4,023,528
2023-06-26	2.00	2.08	2.00	2.03	2,944,001
2023-06-23	2.10	2.05	2.05	2.05	1,283,818
2023-06-22	2.10	2.10	2.10	2.10	1,486,757
2023-06-21	2.10	2.14	2.10	2.10	1,579,244
2023-06-20	2.13	2.13	2.10	2.10	1,468,052
2023-06-19	2.08	2.13	2.08	2.13	4,353,558
2023-06-16	2.15	2.15	2.08	2.08	3,244,054
2023-06-15	2.15	2.15	2.15	2.15	3,383,024
2023-06-14	2.13	2.15	2.13	2.15	3,024,991
2023-06-13	2.08	2.15	2.10	2.15	2,223,267
2023-06-12	2.10	2.10	2.08	2.08	2,108,442
2023-06-09	2.13	2.13	2.08	2.10	5,468,026
2023-06-08	2.18	2.18	2.08	2.08	2,665,772
2023-06-07	2.23	2.30	2.18	2.18	4,550,937
2023-06-06	2.28	2.28	2.23	2.23	3,541,850
2023-06-05	2.35	2.33	2.20	2.33	6,794,736
2023-06-02	2.35	2.37	2.30	2.35	4,736,783
2023-06-01	2.28	2.35	2.28	2.35	7,640,557
2023-05-31	2.18	2.25	2.18	2.25	4,859,949
2023-05-30	2.08	2.25	2.08	2.18	5,953,565
2023-05-29	2.08	2.08	2.08	2.08	0
2023-05-26	2.08	2.08	2.08	2.08	2,668,409
2023-05-25	2.10	2.10	2.08	2.08	5,713,766
2023-05-24	2.15	2.15	2.10	2.10	2,150,828
2023-05-23	2.10	2.20	2.20	2.20	4,911,637
2023-05-22	2.15	2.15	2.15	2.15	1,669,607
2023-05-19	2.15	2.15	2.13	2.15	1,398,439
2023-05-18	2.13	2.15	2.15	2.15	3,364,683
2023-05-17	2.15	2.10	2.10	2.10	2,147,165
2023-05-16	2.25	2.25	2.15	2.15	1,400,235
2023-05-15	2.25	2.25	2.25	2.25	2,312,270
2023-05-12	2.28	2.28	2.25	2.25	1,402,955
2023-05-11	2.28	2.28	2.28	2.28	6,954,858
2023-05-10	2.25	2.35	2.25	2.28	7,995,922
2023-05-09	2.10	2.25	2.25	2.25	9,525,002
2023-05-08	2.10	2.10	2.10	2.10	0
2023-05-05	2.10	2.10	2.10	2.10	1,286,932
2023-05-04	2.15	2.15	2.10	2.10	2,535,026
2023-05-03	2.25	2.15	2.15	2.15	4,490,690
2023-05-02	2.25	2.25	2.25	2.25	4,129,644
2023-05-01	2.25	2.25	2.25	2.25	0
2023-04-28	2.25	2.28	2.25	2.25	2,615,946
2023-04-27	2.38	2.30	2.25	2.25	5,977,327
2023-04-26	2.55	2.60	2.38	2.38	11,250,651
2023-04-25	2.55	2.53	2.51	2.51	27,289,867
2023-04-24	2.23	2.40	2.40	2.40	4,274,165
2023-04-21	2.20	2.30	2.30	2.30	1,785,155
2023-04-20	2.15	2.25	2.15	2.20	2,828,334
2023-04-19	2.28	2.35	2.15	2.15	5,936,426
2023-04-18	2.38	2.40	2.27	2.27	9,871,679
2023-04-17	2.28	2.41	2.30	2.40	7,048,898
2023-04-14	2.35	2.31	2.31	2.31	5,765,004
2023-04-13	2.33	2.40	2.35	2.35	5,209,620
2023-04-12	2.37	2.40	2.28	2.33	43,531,931
2023-04-11	1.73	2.00	1.70	2.00	12,580,338
2023-04-10	1.74	1.74	1.74	1.74	0
2023-04-07	1.74	1.74	1.74	1.74	0
2023-04-06	1.84	1.84	1.70	1.74	5,350,888
2023-04-05	1.65	1.70	1.70	1.70	6,339,001
2023-04-04	1.65	1.73	1.73	1.73	17,232,544
2023-04-03	1.38	1.79	1.65	1.79	24,408,757
2023-03-31	1.13	1.38	1.20	1.38	13,970,662
2023-03-30	0.98	1.15	0.98	1.13	33,570,272
2023-03-29	0.98	0.98	0.98	0.98	18,356,078
2023-03-28	0.95	0.98	0.93	0.98	50,526,154
2023-03-27	0.90	0.95	0.95	0.95	43,105,124
2023-03-24	0.93	0.93	0.88	0.88	27,977,831
2023-03-23	0.93	0.94	0.92	0.92	2,529,880
2023-03-22	0.95	0.95	0.93	0.93	2,320,549
2023-03-21	0.95	0.95	0.95	0.95	4,699,809
2023-03-20	0.98	0.95	0.95	0.95	7,554,990
2023-03-17	0.98	0.98	0.98	0.98	1,877,583
2023-03-16	0.98	0.98	0.98	0.98	6,450,720
2023-03-15	1.03	1.03	0.98	0.98	2,635,443
2023-03-14	1.05	1.08	1.03	1.03	5,304,621
2023-03-13	1.08	1.08	1.08	1.08	2,454,496
2023-03-10	1.08	1.08	1.08	1.08	2,831,187
2023-03-09	1.10	1.10	1.08	1.08	3,312,218
2023-03-08	1.10	1.10	1.10	1.10	3,184,867
2023-03-07	1.10	1.10	1.10	1.10	4,363,978
2023-03-06	1.10	1.10	1.10	1.10	11,424,765
2023-03-03	1.14	1.17	1.10	1.17	4,083,174
2023-03-02	1.15	1.15	1.15	1.15	2,158,053
2023-03-01	1.15	1.15	1.15	1.15	10,106,686
2023-02-28	1.23	1.18	1.15	1.15	6,111,614
2023-02-27	1.25	1.25	1.18	1.18	8,706,516
2023-02-24	1.23	1.23	1.23	1.23	3,075,310
2023-02-23	1.30	1.24	1.23	1.23	5,268,305
2023-02-22	1.28	1.30	1.28	1.30	1,684,540
2023-02-21	1.35	1.33	1.33	1.33	15,508,095
2023-02-20	1.33	1.38	1.35	1.35	23,021,479
2023-02-17	1.20	1.43	1.30	1.33	37,583,415
2023-02-16	1.16	1.20	1.15	1.20	24,136,740
2023-02-15	1.10	1.20	1.10	1.10	19,619,701
2023-02-14	1.10	1.10	1.10	1.10	5,697,425
2023-02-13	1.13	1.13	1.10	1.10	4,469,121
2023-02-10	1.20	1.20	1.13	1.13	1,772,505
2023-02-09	1.20	1.20	1.20	1.20	711,711
2023-02-08	1.20	1.28	1.28	1.28	363,308
2023-02-07	1.21	1.21	1.20	1.20	2,772,141
2023-02-06	1.18	1.20	1.18	1.20	3,175,648
2023-02-03	1.25	1.18	1.18	1.18	7,146,976
2023-02-02	1.23	1.25	1.20	1.25	3,141,278
2023-02-01	1.40	1.20	1.20	1.20	40,309,006
2023-01-31	1.40	1.40	1.35	1.40	1,663,540
2023-01-30	1.38	1.40	1.35	1.35	5,350,734
2023-01-27	1.43	1.43	1.38	1.38	3,428,543
2023-01-26	1.48	1.53	1.43	1.43	3,450,973
2023-01-25	1.45	1.50	1.48	1.48	3,437,231
2023-01-24	1.45	1.45	1.43	1.43	2,306,592
2023-01-23	1.53	1.53	1.45	1.45	2,543,530
2023-01-20	1.53	1.52	1.52	1.52	547,151
2023-01-19	1.58	1.55	1.53	1.53	3,893,676
2023-01-18	1.50	1.46	1.45	1.46	1,945,616
2023-01-17	1.50	1.50	1.50	1.50	864,381
2023-01-16	1.50	1.50	1.50	1.50	5,737,874
2023-01-13	1.50	1.50	1.50	1.50	958,510
2023-01-12	1.50	1.50	1.50	1.50	567,805
2023-01-11	1.50	1.50	1.50	1.50	1,427,622
2023-01-10	1.50	1.54	1.48	1.48	4,359,528
2023-01-09	1.50	1.51	1.50	1.50	2,442,390
2023-01-06	1.50	1.50	1.50	1.50	571,041
2023-01-05	1.50	1.50	1.48	1.50	3,529,662
2023-01-04	1.48	1.49	1.49	1.49	1,688,262
2023-01-03	1.45	1.49	1.48	1.48	1,641,229
2023-01-02	1.45	1.45	1.45	1.45	0
2022-12-30	1.45	1.45	1.45	1.45	263,853
2022-12-29	1.45	1.45	1.45	1.45	718,465
2022-12-28	1.43	1.45	1.43	1.45	1,553,481
2022-12-27	1.43	1.43	1.43	1.43	0
2022-12-26	1.43	1.43	1.43	1.43	0
2022-12-23	1.44	1.44	1.43	1.43	162,079
2022-12-22	1.43	1.43	1.43	1.43	413,327
2022-12-21	1.43	1.43	1.43	1.43	610,854
2022-12-20	1.43	1.40	1.40	1.40	273,029
2022-12-19	1.43	1.43	1.43	1.43	230,980
2022-12-16	1.45	1.45	1.43	1.43	2,088,571
2022-12-15	1.45	1.45	1.45	1.45	3,162,683
2022-12-14	1.53	1.45	1.45	1.45	2,322,262
2022-12-13	1.53	1.53	1.53	1.53	1,522,697
2022-12-12	1.63	1.63	1.53	1.53	1,406,038
2022-12-09	1.60	1.68	1.60	1.63	997,326
2022-12-08	1.68	1.68	1.68	1.68	205,715
2022-12-07	1.68	1.68	1.68	1.68	622,749
2022-12-06	1.68	1.70	1.70	1.70	1,769,719
2022-12-05	1.68	1.70	1.68	1.70	4,618,221
2022-12-02	1.68	1.68	1.68	1.68	726,526
2022-12-01	1.53	1.70	1.70	1.70	9,480,955
2022-11-30	1.54	1.54	1.50	1.53	1,884,142
2022-11-29	1.43	1.50	1.43	1.50	1,202,420
2022-11-28	1.43	1.43	1.43	1.43	1,535,716
2022-11-25	1.43	1.43	1.43	1.43	292,948
2022-11-24	1.40	1.43	1.40	1.43	1,766,326
2022-11-23	1.40	1.40	1.40	1.40	1,242,662
2022-11-22	1.40	1.42	1.40	1.40	1,621,949
2022-11-21	1.36	1.38	1.33	1.38	3,458,810
2022-11-18	1.33	1.33	1.33	1.33	1,749,086
2022-11-17	1.38	1.38	1.33	1.33	1,169,958
2022-11-16	1.40	1.40	1.38	1.38	304,632
2022-11-15	1.40	1.40	1.40	1.40	305,466
2022-11-14	1.38	1.38	1.38	1.38	313,223
2022-11-11	1.40	1.40	1.38	1.38	2,132,198
2022-11-10	1.43	1.40	1.35	1.38	1,714,234
2022-11-09	1.43	1.43	1.43	1.43	1,273,173
2022-11-08	1.43	1.43	1.43	1.43	266,442
2022-11-07	1.39	1.40	1.39	1.40	477,116
2022-11-04	1.41	1.43	1.38	1.43	356,181
2022-11-03	1.38	1.38	1.38	1.38	2,157,062
2022-11-02	1.25	1.38	1.25	1.38	4,417,291
2022-11-01	1.60	1.60	1.55	1.55	2,000,123
2022-10-31	1.60	1.60	1.60	1.60	376,407
2022-10-28	1.65	1.69	1.69	1.69	588,217
2022-10-27	1.69	1.70	1.65	1.65	427,779
2022-10-26	1.65	1.65	1.65	1.65	685,626
2022-10-25	1.65	1.65	1.65	1.65	6,055,553
2022-10-24	1.75	1.75	1.65	1.65	1,628,424
2022-10-21	1.80	1.83	1.75	1.75	2,863,390
2022-10-20	1.80	1.80	1.80	1.80	1,459,673
2022-10-19	1.45	1.75	1.75	1.75	11,154,880
2022-10-18	1.35	1.43	1.35	1.43	1,464,025
2022-10-17	1.45	1.44	1.35	1.35	874,849
2022-10-14	1.45	1.45	1.43	1.43	716,197
2022-10-13	1.45	1.48	1.48	1.48	308,559
2022-10-12	1.50	1.50	1.45	1.45	1,629,824
2022-10-11	1.65	1.65	1.50	1.50	7,811,044
2022-10-10	1.70	1.70	1.65	1.65	3,154,677
2022-10-07	1.90	1.90	1.65	1.70	3,278,409
2022-10-06	1.90	1.90	1.90	1.90	692,800
2022-10-05	1.95	1.95	1.90	1.90	421,870
2022-10-04	1.95	1.95	1.90	1.95	372,582
2022-10-03	1.95	1.95	1.95	1.95	242,066
2022-09-30	1.90	1.95	1.90	1.95	881,387
2022-09-29	1.85	1.90	1.85	1.90	1,193,238
2022-09-28	1.85	1.90	1.85	1.90	528,955
2022-09-27	1.85	1.85	1.85	1.85	2,573,986
2022-09-26	1.85	1.88	1.80	1.85	289,147
2022-09-23	1.95	1.98	1.85	1.85	898,606
2022-09-22	1.95	1.95	1.95	1.95	2,353,080
2022-09-21	1.95	1.95	1.95	1.95	1,287,221
2022-09-20	1.95	1.95	1.95	1.95	376,017
2022-09-19	1.95	1.95	1.95	1.95	0
2022-09-16	1.95	1.95	1.95	1.95	623,296
2022-09-15	1.95	1.95	1.95	1.95	754,891
2022-09-14	1.95	1.95	1.95	1.95	1,011,744
2022-09-13	2.00	2.00	1.95	1.95	447,726
2022-09-12	2.05	2.05	2.00	2.00	356,966
2022-09-09	2.10	2.05	2.05	2.05	935,295
2022-09-08	2.21	2.21	2.10	2.10	1,070,022
2022-09-07	2.15	2.15	2.15	2.15	1,201,428
2022-09-06	2.15	2.15	2.15	2.15	645,071
2022-09-05	2.11	2.20	2.11	2.15	2,391,385
2022-09-02	2.10	2.10	2.10	2.10	236,573
2022-09-01	2.10	2.10	2.10	2.10	295,411
2022-08-31	2.10	2.10	2.10	2.10	841,897
2022-08-30	2.00	2.10	2.00	2.10	1,076,873
2022-08-29	2.00	2.00	2.00	2.00	0
2022-08-26	2.00	2.00	2.00	2.00	3,805,576
2022-08-25	2.00	2.00	2.00	2.00	627,990
2022-08-24	2.00	2.00	2.00	2.00	4,567,012
2022-08-23	2.00	2.00	1.95	2.00	2,411,040
2022-08-22	2.10	2.10	2.00	2.00	2,323,511
2022-08-19	2.10	2.10	2.10	2.10	424,230
2022-08-18	2.20	2.15	2.15	2.15	2,077,952
2022-08-17	2.25	2.25	2.19	2.20	1,680,675
2022-08-16	2.25	2.19	2.19	2.25	821,298
2022-08-15	2.25	2.25	2.25	2.25	377,197
2022-08-12	2.10	2.25	2.10	2.25	1,218,739
2022-08-11	2.10	2.20	2.10	2.20	2,014,401
2022-08-10	2.15	2.15	2.10	2.10	939,405
2022-08-09	2.15	2.15	2.10	2.15	1,961,863
2022-08-08	2.15	2.10	2.10	2.10	4,905,782
2022-08-05	2.20	2.20	2.10	2.15	9,135,170
2022-08-04	2.25	2.25	2.20	2.20	869,013
2022-08-03	2.25	2.20	2.20	2.20	1,216,310
2022-08-02	2.30	2.30	2.25	2.25	1,140,085
2022-08-01	2.25	2.30	2.10	2.30	610,614
2022-07-29	2.25	2.30	2.25	2.30	675,979
2022-07-28	2.40	2.40	2.20	2.25	1,940,238
2022-07-27	2.40	2.30	2.30	2.40	1,124,423
2022-07-26	2.10	2.40	2.10	2.40	3,237,993
2022-07-25	2.10	2.10	2.08	2.10	344,846
2022-07-22	2.10	2.10	2.00	2.10	3,149,049
2022-07-21	2.10	2.10	2.10	2.10	419,632
2022-07-20	1.90	2.10	1.90	2.10	2,189,186
2022-07-19	1.90	1.90	1.85	1.90	5,569,599
2022-07-18	1.80	1.85	1.81	1.85	6,870,952
2022-07-15	1.70	1.80	1.70	1.75	3,391,033
2022-07-14	1.69	1.70	1.65	1.70	1,271,286
2022-07-13	1.78	1.78	1.56	1.65	1,732,767
2022-07-12	1.85	1.90	1.76	1.76	1,733,837
2022-07-11	1.85	1.85	1.85	1.85	984,247
2022-07-08	1.95	1.95	1.85	1.85	445,599
2022-07-07	1.85	1.90	1.80	1.90	504,448
2022-07-06	1.90	1.90	1.90	1.85	769,911
2022-07-05	1.76	1.90	1.76	1.90	1,926,567
2022-07-04	1.85	1.84	1.80	1.80	465,414
2022-07-01	2.00	2.00	1.90	1.90	2,769,704
2022-06-30	2.00	2.00	1.95	2.00	991,130
2022-06-29	2.10	2.10	2.00	2.00	1,317,936
2022-06-28	2.10	2.10	2.10	2.10	3,156,277
2022-06-27	2.30	2.30	2.10	2.10	1,915,835
2022-06-24	2.40	2.40	2.25	2.25	1,570,923
2022-06-23	2.40	2.40	2.30	2.40	549,530
2022-06-22	2.35	2.40	2.35	2.40	1,755,311
2022-06-21	2.30	2.35	2.20	2.35	1,885,034
2022-06-20	2.50	2.50	2.25	2.30	2,676,701
2022-06-17	2.50	2.50	2.40	2.50	465,103
2022-06-16	2.50	2.50	2.50	2.50	540,031
2022-06-15	2.65	2.59	2.50	2.50	1,496,132
2022-06-14	2.75	2.75	2.65	2.65	702,397
2022-06-13	2.90	2.90	2.75	2.75	2,417,026
2022-06-10	2.90	2.80	2.80	2.90	632,031
2022-06-09	2.88	2.90	2.80	2.80	1,805,908
2022-06-08	3.00	3.00	2.95	2.95	1,684,769
2022-06-07	3.00	2.93	2.90	3.00	4,188,929
2022-06-06	3.10	3.10	3.02	3.00	1,095,348
2022-06-03	3.10	3.10	3.10	3.10	0
2022-06-02	3.10	3.10	3.10	3.10	0
2022-06-01	3.10	3.10	3.10	3.10	651,580
2022-05-31	3.10	3.10	3.10	3.10	1,695,796
2022-05-30	3.10	3.10	3.10	3.10	1,144,145
2022-05-27	3.10	3.10	3.10	3.10	313,330
2022-05-26	3.15	3.15	3.10	3.10	2,521,490
2022-05-25	3.35	3.35	3.15	3.15	2,320,377
2022-05-24	3.20	3.40	3.20	3.35	4,758,476
2022-05-23	3.15	3.23	3.23	3.15	1,288,318
2022-05-20	2.90	3.30	2.90	3.15	3,459,946
2022-05-19	2.85	2.85	2.85	2.85	689,754
2022-05-18	2.90	2.90	2.85	2.85	3,093,540
2022-05-17	2.90	2.90	2.90	2.90	986,098
2022-05-16	3.15	2.90	2.90	2.90	1,652,339
2022-05-13	2.95	3.15	2.95	3.15	1,901,041
2022-05-12	3.15	3.05	3.05	3.05	2,369,360
2022-05-11	3.40	3.40	3.15	3.15	1,801,864
2022-05-10	3.58	3.44	3.44	3.44	7,623,781
2022-05-09	3.25	3.46	3.35	3.44	7,248,858
2022-05-06	3.05	3.28	3.28	3.25	4,390,180
2022-05-05	2.90	3.00	2.83	3.00	1,469,371
2022-05-04	3.05	2.93	2.93	2.90	2,987,362
2022-05-03	3.17	3.17	3.08	3.05	3,106,151
2022-05-02	3.10	3.10	3.10	3.10	0
2022-04-29	2.65	3.10	2.65	3.10	5,652,142
2022-04-28	2.70	2.70	2.65	2.65	1,971,790
2022-04-27	2.57	2.69	2.50	2.69	6,301,776
2022-04-26	2.50	2.50	2.30	2.50	16,403,955
2022-04-25	2.82	2.82	2.58	2.58	6,560,268
2022-04-22	2.90	2.90	2.75	2.75	2,031,521
2022-04-21	2.90	2.90	2.90	2.90	1,402,922
2022-04-20	2.95	2.95	2.90	2.90	3,548,775
2022-04-19	2.95	2.95	2.95	2.95	475,477
2022-04-18	2.95	2.95	2.95	2.95	0
2022-04-15	2.95	2.95	2.95	2.95	0
2022-04-14	2.75	2.95	2.75	2.95	4,245,898
2022-04-13	3.00	3.00	2.83	2.83	10,459,231
2022-04-12	3.10	2.94	2.94	3.00	6,278,951
2022-04-11	3.18	3.18	3.18	3.10	813,499
2022-04-08	2.95	3.10	3.05	3.10	4,089,592
2022-04-07	2.95	2.95	2.95	2.95	571,997
2022-04-06	2.90	2.95	2.90	2.95	1,301,530
2022-04-05	3.05	3.00	3.00	3.00	3,732,526
2022-04-04	3.13	3.13	3.10	3.10	514,963
2022-04-01	2.80	3.05	2.88	3.05	2,854,274
2022-03-31	3.02	3.02	3.02	2.95	904,081
2022-03-30	3.05	3.00	2.95	2.95	3,449,037
2022-03-29	3.15	3.23	3.23	3.23	2,202,989
2022-03-28	3.15	3.15	3.15	3.15	1,088,008
2022-03-25	3.15	3.23	3.23	3.15	279,055
2022-03-24	3.15	3.15	3.00	3.15	1,947,178
2022-03-23	3.25	3.25	3.10	3.15	1,413,050
2022-03-22	3.30	3.30	3.25	3.25	2,388,385
2022-03-21	3.30	3.22	3.22	3.30	327,664
2022-03-18	3.30	3.38	3.30	3.30	858,211
2022-03-17	3.30	3.30	3.30	3.30	1,080,995
2022-03-16	3.10	3.30	3.10	3.30	735,377
2022-03-15	3.20	3.20	3.20	3.10	1,011,161
2022-03-14	3.50	3.40	3.20	3.20	1,442,314
2022-03-11	3.50	3.50	3.45	3.45	538,821
2022-03-10	3.45	3.50	3.45	3.50	1,840,001
2022-03-09	3.20	3.40	3.40	3.45	6,181,336
2022-03-08	3.20	3.12	3.10	3.10	772,980
2022-03-07	3.20	3.28	3.15	3.20	966,242
2022-03-04	3.02	3.20	3.00	3.20	2,903,621
2022-03-03	3.15	3.15	3.05	3.05	1,490,149
2022-03-02	3.25	3.33	3.15	3.15	566,330
2022-03-01	3.05	3.30	3.20	3.25	2,106,186
2022-02-28	3.18	3.20	3.03	3.10	2,958,692
2022-02-25	3.58	3.19	3.19	3.19	3,829,873
2022-02-24	3.63	3.61	3.40	3.58	1,527,253
2022-02-23	3.70	3.70	3.70	3.70	1,087,915
2022-02-22	3.65	3.50	3.50	3.70	6,594,261
2022-02-21	3.97	3.97	3.55	3.55	2,467,326
2022-02-18	4.00	4.00	3.88	3.88	1,874,666
2022-02-17	4.05	4.10	4.10	4.10	2,111,307
2022-02-16	3.73	4.08	3.88	4.05	5,108,914
2022-02-15	3.48	3.78	3.44	3.73	4,304,464
2022-02-14	3.68	3.68	3.53	3.53	1,722,083
2022-02-11	3.73	3.73	3.68	3.68	370,480
2022-02-10	3.75	3.73	3.62	3.73	4,248,209
2022-02-09	3.93	3.78	3.75	3.75	2,202,021
2022-02-08	4.03	4.00	3.88	4.00	1,797,089
2022-02-07	4.20	4.31	4.00	4.00	4,126,026
2022-02-04	4.33	4.35	4.22	4.22	2,798,059
2022-02-03	4.65	4.65	4.25	4.33	3,416,813
2022-02-02	4.90	4.70	4.60	4.65	3,426,235
2022-02-01	4.75	4.99	4.86	4.86	2,208,741
2022-01-31	4.20	4.80	4.20	4.75	3,911,845
2022-01-28	4.60	4.55	4.20	4.20	2,285,433
2022-01-27	4.60	4.60	4.60	4.60	1,053,780
2022-01-26	4.55	4.90	4.55	4.60	4,114,769
2022-01-25	4.65	4.55	4.55	4.55	2,418,455
2022-01-24	4.98	5.05	4.55	4.65	4,569,358
2022-01-21	5.30	5.20	4.90	5.00	4,131,120
2022-01-20	5.30	5.40	5.20	5.28	4,433,630
2022-01-19	5.20	5.30	5.05	5.30	7,360,892
2022-01-18	4.95	5.30	5.00	5.12	16,111,498
2022-01-17	4.30	4.95	4.75	4.95	10,638,520
2022-01-14	4.05	4.30	4.15	4.30	4,686,869
2022-01-13	3.95	4.10	4.10	4.05	1,905,074
2022-01-12	3.95	3.95	3.68	3.95	3,889,622
2022-01-11	4.15	4.20	3.98	3.98	4,498,714
2022-01-10	4.10	4.20	4.09	4.09	5,783,836
2022-01-07	3.45	4.00	3.40	4.00	8,696,180
2022-01-06	3.28	3.37	3.20	3.37	4,798,639
2022-01-05	2.98	3.20	3.03	3.20	3,323,867
2022-01-04	2.98	3.04	2.95	3.04	3,155,370
2022-01-03	3.05	3.05	3.05	3.05	0
2021-12-31	3.28	3.28	3.00	3.05	780,728
2021-12-30	3.20	3.28	3.15	3.22	2,310,017
2021-12-29	3.08	3.16	3.05	3.16	1,086,053
2021-12-28	3.02	3.02	3.02	3.02	0
2021-12-27	3.02	3.02	3.02	3.02	0
2021-12-24	3.14	3.14	3.10	3.02	910,745
2021-12-23	3.10	3.10	3.00	3.10	453,670
2021-12-22	2.95	3.06	2.95	3.06	1,497,084
2021-12-21	2.98	3.00	2.90	2.90	926,492
2021-12-20	3.24	3.24	2.95	3.18	1,770,589
2021-12-17	3.05	3.30	3.10	3.20	2,707,534
2021-12-16	3.08	3.10	3.00	3.06	683,862
2021-12-15	3.24	3.40	3.12	3.12	641,410
2021-12-14	3.24	3.40	3.20	3.20	1,697,656
2021-12-13	2.92	3.20	2.92	3.20	3,319,239
2021-12-10	2.80	2.86	2.70	2.86	543,076
2021-12-09	2.80	2.80	2.74	2.74	958,377
2021-12-08	2.92	3.00	2.70	2.78	2,562,288
2021-12-07	3.04	3.10	2.88	2.88	919,020
2021-12-06	3.10	3.10	3.00	3.00	1,118,953
2021-12-03	3.14	3.14	3.06	3.06	3,333,201
2021-12-02	3.00	3.22	2.98	3.10	3,679,113
2021-12-01	2.96	3.36	2.95	3.36	2,354,979
2021-11-30	3.10	3.10	2.94	3.00	4,937,130
2021-11-29	3.42	3.50	3.06	3.10	4,389,553
2021-11-26	3.66	3.66	3.50	3.50	1,470,264
2021-11-25	3.82	3.82	3.55	3.60	3,247,356
2021-11-24	3.90	3.88	3.80	3.80	3,684,749
2021-11-23	3.60	3.80	3.60	3.80	3,689,974
2021-11-22	3.50	3.60	3.35	3.60	6,672,569
2021-11-19	3.30	3.59	3.38	3.59	9,991,553
2021-11-18	3.25	3.63	3.05	3.30	9,441,235
2021-11-17	2.60	3.75	2.60	3.25	11,650,194

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205