Trek Metals Limited (ASX:TKM)
Australia · Delayed Price · Currency is AUD 0.1550
-0.0050 (-3.13%)
At close: Mar 27, 2026
Trek Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,268,351 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,748,885 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.79% | 1,918,932 |
| Mar 24, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 3.57% | 4,751,237 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 2,210,399 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 907,281 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 2,591,749 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 1,768,881 |
| Mar 17, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 1,775,228 |
| Mar 16, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.81% | 2,206,820 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 913,465 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 1,684,707 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 494,771 |
| Mar 10, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.71% | 1,869,572 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -10.53% | 4,093,234 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 541,607 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 1,660,770 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,367,073 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -8.86% | 2,807,225 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.25% | 1,153,735 |
| Feb 27, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.11% | 4,035,485 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 2,128,102 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 3,399,657 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 3,439,943 |
| Feb 23, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 2,483,762 |
| Feb 20, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 1,715,087 |
| Feb 19, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 5.26% | 2,234,998 |
| Feb 18, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 3,488,204 |
| Feb 17, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 12.12% | 6,837,946 |
| Feb 12, 2026 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -8.33% | 2,114,638 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.86% | 3,365,159 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.17 | 0.18 | 0.18 | -10.26% | 5,296,292 |
| Feb 9, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 25.81% | 5,906,248 |
| Feb 6, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 2,253,594 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.50% | 3,758,408 |
| Feb 4, 2026 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 23.08% | 7,058,356 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 3,057,586 |
| Feb 2, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 1,033,577 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -12.00% | 3,288,950 |
| Jan 29, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 5,161,366 |
| Jan 28, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 1,543,785 |
| Jan 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 3,151,274 |
| Jan 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.19% | 2,653,884 |
| Jan 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.44% | 1,738,424 |
| Jan 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.65% | 1,409,314 |
| Jan 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.27% | 1,005,587 |
| Jan 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 10.00% | 3,237,832 |
| Jan 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 790,138 |
| Jan 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.23% | 141,802 |
| Jan 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.85% | 716,843 |