Tamboran Resources Corporation (ASX:TBN)
Australia · Delayed Price · Currency is AUD 0.1850
+0.0050 (2.78%)
At close: Dec 19, 2025
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 705,332 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,040,591 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,811,051 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,924,070 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 826,453 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 1,034,624 |
| Dec 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,801,474 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,523,597 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 849,406 |
| Dec 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 1,363,015 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 2,349,242 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 1,570,468 |
| Dec 3, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,844,313 |
| Dec 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 2,608,321 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 2,488,043 |
| Nov 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,419,308 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 4,041,528 |
| Nov 26, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 3,079,301 |
| Nov 25, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 2,479,335 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 619,333 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,781,015 |
| Nov 20, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 5.56% | 2,115,345 |
| Nov 19, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 1,127,818 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,306,660 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 902,796 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 539,426 |
| Nov 13, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 370,642 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 526,448 |
| Nov 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,367,454 |
| Nov 10, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 1,590,846 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 1,967,871 |
| Nov 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 1,128,827 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,638,642 |
| Nov 4, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,492,613 |
| Nov 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 795,175 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 982,595 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 856,414 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 2,862,238 |
| Oct 28, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,758,067 |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 3,067,747 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 2,967,113 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,928,754 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,141,049 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,789,468 |
| Oct 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 3,328,131 |
| Oct 15, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 3,342,296 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 1,394,626 |
| Oct 13, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 1,436,612 |
| Oct 10, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 5,235,265 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 2,409,637 |