Temas Resources Corp. (ASX:TIO)
Australia · Delayed Price · Currency is AUD 0.1550
0.00 (0.00%)
At close: Mar 27, 2026
ASX:TIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 744,304 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 336,303 |
| Mar 25, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.34% | 534,578 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 400,000 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 529,000 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 146,198 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 109,868 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 140,393 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 475,553 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -10.00% | 338,090 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.15 | 0.15 | 0.15 | -6.25% | 2,792,589 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 42,639 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 25,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 357,767 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 154,339 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 284,872 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,625 |
| Mar 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 102,779 |
| Mar 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 121,815 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 163,074 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 259,703 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 396,821 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 139,074 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 189,540 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 772,555 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 173,190 |
| Feb 18, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 272,430 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 721,809 |
| Feb 16, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 785,250 |
| Feb 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,308,443 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 112,729 |
| Feb 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 284,567 |
| Feb 10, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 254,292 |
| Feb 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 52,705 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 42,629 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 458,383 |
| Feb 4, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 120,461 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 53,247 |
| Feb 2, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -13.64% | 276,919 |
| Jan 30, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 440,088 |
| Jan 29, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 307,383 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 295,814 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 277,071 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 120,673 |
| Jan 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 67,320 |
| Jan 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 155,864 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 286,511 |
| Jan 19, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -10.64% | 457,187 |
| Jan 16, 2026 | 0.21 | 0.24 | 0.20 | 0.24 | 0.24 | 11.90% | 179,400 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -10.64% | 173,526 |