Tasman Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.07	0.07	0.07	0.07	0.07	-2.82%	2,112,746
Feb 19, 2026	0.08	0.08	0.07	0.07	0.07	2.90%	2,130,346
Feb 18, 2026	0.07	0.07	0.07	0.07	0.07	4.55%	1,082,113
Feb 17, 2026	0.08	0.08	0.06	0.07	0.07	-16.46%	2,948,942
Feb 16, 2026	0.07	0.08	0.07	0.08	0.08	17.91%	8,809,585
Feb 13, 2026	0.06	0.08	0.06	0.07	0.07	9.84%	3,591,432
Feb 12, 2026	0.05	0.06	0.05	0.06	0.06	22.00%	3,006,297
Feb 11, 2026	0.04	0.05	0.04	0.05	0.05	21.95%	4,566,030
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	2,289,722
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-	490,996
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	910,828
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	664,097
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-6.82%	282,002
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	2.33%	1,165,387
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-6.52%	6,249,648
Jan 30, 2026	0.05	0.05	0.05	0.05	0.05	-4.17%	1,117,433
Jan 29, 2026	0.05	0.05	0.05	0.05	0.05	2.13%	3,374,221
Jan 28, 2026	0.04	0.05	0.04	0.05	0.05	9.30%	5,790,208
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	10.26%	1,904,033
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	8.33%	782,899
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	1,049,013
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	613,066
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	392,353
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	2,042,141
Jan 16, 2026	0.04	0.04	0.03	0.04	0.04	2.70%	476,512
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	1,224,414
Jan 14, 2026	0.03	0.05	0.03	0.04	0.04	18.75%	3,381,988
Jan 13, 2026	0.03	0.04	0.03	0.03	0.03	-	1,060,542
Jan 12, 2026	0.03	0.04	0.03	0.03	0.03	20.75%	9,990,449
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	6.00%	429,255
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	250,227
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	1,565,912
Jan 6, 2026	0.02	0.03	0.02	0.03	0.03	28.57%	534,303
Jan 5, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	16,757
Jan 2, 2026	0.02	0.02	0.02	0.02	0.02	10.00%	100,456
Dec 31, 2025	0.02	0.02	0.02	0.02	0.02	-	139,782
Dec 30, 2025	0.02	0.02	0.02	0.02	0.02	-	80,050
Dec 29, 2025	0.02	0.02	0.02	0.02	0.02	-	25,246
Dec 23, 2025	0.02	0.02	0.02	0.02	0.02	-	28,265
Dec 22, 2025	0.02	0.02	0.02	0.02	0.02	-	1,119,717
Dec 19, 2025	0.02	0.02	0.02	0.02	0.02	-	501,431
Dec 18, 2025	0.02	0.02	0.02	0.02	0.02	5.26%	219,938
Dec 17, 2025	0.02	0.02	0.02	0.02	0.02	-5.00%	1,844,738
Dec 16, 2025	0.02	0.02	0.02	0.02	0.02	-9.09%	129,467
Dec 12, 2025	0.02	0.02	0.02	0.02	0.02	-8.33%	350,790
Dec 11, 2025	0.02	0.02	0.02	0.02	0.02	4.35%	96,437
Dec 10, 2025	0.02	0.02	0.02	0.02	0.02	4.55%	70,036
Dec 8, 2025	0.02	0.02	0.02	0.02	0.02	-4.35%	344,348
Dec 5, 2025	0.02	0.02	0.02	0.02	0.02	-4.17%	200,000
Dec 3, 2025	0.03	0.03	0.02	0.02	0.02	-7.69%	186,926