Tiger Royalties and Investments Plc (AIM:TIR)
London · Delayed Price · Currency is GBP · Price in GBX 0.6425
+0.0175 (2.80%)
Dec 5, 2025, 10:58 AM GMT+1
AIM:TIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 1,059,038 |
| Dec 3, 2025 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 774,748 |
| Dec 2, 2025 | 0.63 | 0.65 | 0.56 | 0.63 | 0.63 | - | 1,456,824 |
| Dec 1, 2025 | 0.63 | 0.65 | 0.55 | 0.63 | 0.63 | -3.85% | 2,007,409 |
| Nov 28, 2025 | 0.68 | 0.70 | 0.62 | 0.65 | 0.65 | -3.70% | 2,735,785 |
| Nov 27, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -3.57% | 26,224 |
| Nov 26, 2025 | 0.66 | 0.75 | 0.66 | 0.70 | 0.70 | - | 501,251 |
| Nov 25, 2025 | 0.70 | 0.74 | 0.67 | 0.70 | 0.70 | - | 149,411 |
| Nov 24, 2025 | 0.70 | 0.74 | 0.66 | 0.70 | 0.70 | - | 1,064,415 |
| Nov 21, 2025 | 0.70 | 0.75 | 0.68 | 0.70 | 0.70 | - | 86,908 |
| Nov 20, 2025 | 0.80 | 0.85 | 0.69 | 0.70 | 0.70 | -12.50% | 4,730,450 |
| Nov 19, 2025 | 0.68 | 0.85 | 0.68 | 0.80 | 0.80 | 18.52% | 21,300,320 |
| Nov 18, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 658,731 |
| Nov 17, 2025 | 0.70 | 0.74 | 0.66 | 0.68 | 0.68 | -3.57% | 3,507,878 |
| Nov 14, 2025 | 0.80 | 0.77 | 0.69 | 0.70 | 0.70 | -12.50% | 3,171,594 |
| Nov 13, 2025 | 0.80 | 0.84 | 0.82 | 0.80 | 0.80 | - | 418,000 |
| Nov 12, 2025 | 0.73 | 0.85 | 0.74 | 0.80 | 0.80 | 10.34% | 6,487,760 |
| Nov 11, 2025 | 0.80 | 0.80 | 0.68 | 0.73 | 0.73 | -9.38% | 3,757,868 |
| Nov 10, 2025 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | - | 850,000 |
| Nov 7, 2025 | 0.85 | 0.85 | 0.76 | 0.80 | 0.80 | -5.88% | 4,178,427 |
| Nov 6, 2025 | 0.88 | 0.91 | 0.81 | 0.85 | 0.85 | -2.86% | 4,200,155 |
| Nov 5, 2025 | 0.90 | 0.94 | 0.81 | 0.88 | 0.88 | -2.78% | 564,816 |
| Nov 4, 2025 | 0.93 | 0.94 | 0.85 | 0.90 | 0.90 | -2.70% | 2,807,451 |
| Nov 3, 2025 | 0.93 | 1.00 | 0.90 | 0.93 | 0.93 | - | 4,318,815 |
| Oct 31, 2025 | 0.88 | 0.99 | 0.84 | 0.93 | 0.93 | 2.78% | 7,464,248 |
| Oct 30, 2025 | 0.85 | 0.95 | 0.85 | 0.90 | 0.90 | 5.88% | 1,439,366 |
| Oct 29, 2025 | 0.88 | 0.95 | 0.87 | 0.85 | 0.85 | -2.86% | 2,610,748 |
| Oct 28, 2025 | 0.88 | 0.95 | 0.85 | 0.88 | 0.88 | 9.37% | 883,903 |
| Oct 27, 2025 | 0.85 | 0.94 | 0.80 | 0.80 | 0.80 | -5.88% | 4,977,390 |
| Oct 24, 2025 | 0.85 | 0.89 | 0.82 | 0.85 | 0.85 | - | 700,303 |
| Oct 23, 2025 | 0.85 | 0.90 | 0.84 | 0.85 | 0.85 | - | 2,432,718 |
| Oct 22, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -2.86% | 4,367,173 |
| Oct 21, 2025 | 0.85 | 0.90 | 0.83 | 0.88 | 0.88 | 2.94% | 832,546 |
| Oct 20, 2025 | 0.90 | 0.95 | 0.87 | 0.85 | 0.85 | -10.53% | 4,057,618 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.82 | 0.95 | 0.95 | - | 10,615,900 |
| Oct 16, 2025 | 0.95 | 0.99 | 0.91 | 0.95 | 0.95 | - | 849,154 |
| Oct 15, 2025 | 0.88 | 0.99 | 0.88 | 0.95 | 0.95 | 8.57% | 3,943,025 |
| Oct 14, 2025 | 0.98 | 1.04 | 0.90 | 0.88 | 0.88 | -10.26% | 2,853,062 |
| Oct 13, 2025 | 1.03 | 1.15 | 0.93 | 0.98 | 0.98 | -2.50% | 6,167,382 |
| Oct 10, 2025 | 0.88 | 1.00 | 0.85 | 1.00 | 1.00 | 14.29% | 8,077,302 |
| Oct 9, 2025 | 0.88 | 0.90 | 0.85 | 0.88 | 0.88 | - | 1,983,688 |
| Oct 8, 2025 | 0.98 | 0.99 | 0.83 | 0.88 | 0.88 | -10.26% | 10,469,800 |
| Oct 7, 2025 | 1.05 | 1.08 | 0.95 | 0.98 | 0.98 | -7.14% | 1,072,283 |
| Oct 6, 2025 | 0.95 | 1.10 | 0.99 | 1.05 | 1.05 | 5.00% | 6,089,238 |
| Oct 3, 2025 | 0.85 | 1.00 | 0.84 | 1.00 | 1.00 | 17.65% | 5,235,599 |
| Oct 2, 2025 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 2,220,367 |
| Oct 1, 2025 | 0.93 | 0.95 | 0.81 | 0.85 | 0.85 | -8.11% | 1,186,457 |
| Sep 30, 2025 | 0.93 | 1.00 | 0.85 | 0.93 | 0.93 | - | 914,009 |
| Sep 29, 2025 | 0.88 | 1.00 | 0.85 | 0.93 | 0.93 | 5.71% | 3,736,737 |
| Sep 26, 2025 | 0.90 | 0.95 | 0.85 | 0.88 | 0.88 | -2.78% | 6,040,293 |