Tamboran Resources Corporation (ASX:TBN)
Australia · Delayed Price · Currency is AUD 0.1750
+0.0100 (6.06%)
Sep 1, 2025, 4:10 PM AEST
Tamboran Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 2,550,666 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 737,714 |
| Aug 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 1,635,008 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 580,722 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,017,926 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 6,494,982 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,257,385 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,465,483 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,080,501 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,701,060 |
| Aug 15, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 3.03% | 1,124,628 |
| Aug 14, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 1,893,938 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,658,616 |
| Aug 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 4,520,608 |
| Aug 11, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.06% | 5,314,154 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 2,367,169 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,436,479 |
| Aug 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 3,255,413 |
| Aug 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,855,662 |
| Aug 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,701,794 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,420,966 |
| Jul 31, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,772,938 |
| Jul 30, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 2,877,317 |
| Jul 29, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,087,039 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 604,888 |
| Jul 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 2,334 |
| Jul 25, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,232,523 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,832,891 |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 1,139,439 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 763,695 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,032,521 |
| Jul 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 2,818,443 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,193,740 |
| Jul 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,804,308 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,651,083 |
| Jul 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,101,705 |
| Jul 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,222,302 |
| Jul 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 1,988,970 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,047,198 |
| Jul 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 2,664,719 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 930,484 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,767,602 |
| Jul 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,350,205 |
| Jul 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 3,748,211 |
| Jul 1, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,726,083 |
| Jun 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,158,151 |
| Jun 27, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 2,013,041 |
| Jun 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,672,724 |
| Jun 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 218,574 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 539,017 |