Skip to main content
logo
Trek Metals Limited (ASX:TKM)
Australia flag Australia · Delayed Price · Currency is AUD
0.1850
+0.0100 (5.71%)
Feb 11, 2026, 11:03 AM AEST

Trek Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20260.210.220.190.19--2.56%6,266,184
Feb 9, 20260.160.200.160.200.2025.81%5,906,248
Feb 6, 20260.140.160.140.160.1610.71%2,253,594
Feb 5, 20260.170.170.140.140.14-12.50%3,758,408
Feb 4, 20260.130.170.130.160.1623.08%7,058,356
Feb 3, 20260.130.130.110.130.138.33%3,057,586
Feb 2, 20260.110.130.110.120.129.09%1,033,577
Jan 30, 20260.130.140.110.110.11-12.00%3,288,950
Jan 29, 20260.110.130.110.130.1319.05%5,161,366
Jan 28, 20260.100.110.100.110.115.00%1,543,785
Jan 27, 20260.100.110.100.100.103.09%3,151,274
Jan 23, 20260.090.100.090.100.103.19%2,653,884
Jan 22, 20260.090.090.090.090.094.44%1,738,424
Jan 21, 20260.090.090.090.090.094.65%1,409,314
Jan 20, 20260.090.090.090.090.09-2.27%1,005,587
Jan 19, 20260.090.090.090.090.0910.00%3,237,832
Jan 16, 20260.080.080.080.080.08-790,138
Jan 15, 20260.080.080.080.080.08-1.23%141,802
Jan 14, 20260.080.080.080.080.083.85%716,843
Jan 13, 20260.080.080.080.080.08-2.50%725,507
Jan 12, 20260.080.080.070.080.086.67%460,974
Jan 9, 20260.070.080.070.080.085.63%761,419
Jan 8, 20260.070.070.070.070.071.43%1,046,907
Jan 7, 20260.070.070.070.070.07-216,619
Jan 6, 20260.070.070.070.070.071.45%121,361
Jan 5, 20260.070.070.070.070.072.99%1,038,893
Jan 2, 20260.070.070.060.070.073.08%871,893
Dec 31, 20250.070.070.070.070.07-2.99%410,646
Dec 30, 20250.070.070.070.070.07-9.46%956,399
Dec 29, 20250.080.080.070.070.07-3.90%273,941
Dec 24, 20250.080.080.080.080.082.67%254,777
Dec 23, 20250.080.080.070.080.08-6.25%685,728
Dec 22, 20250.090.090.080.080.08-8.05%484,048
Dec 19, 20250.090.090.090.090.091.16%475,871
Dec 18, 20250.090.090.090.090.09-266,162
Dec 17, 20250.090.090.080.090.09-2.27%66,333
Dec 16, 20250.090.090.080.090.097.32%243,855
Dec 15, 20250.090.090.080.080.08-8.89%590,175
Dec 12, 20250.090.090.080.090.09-497,243
Dec 11, 20250.080.090.080.090.099.76%3,198,134
Dec 10, 20250.080.080.080.080.081.23%490,545
Dec 9, 20250.080.080.080.080.089.46%340,858
Dec 8, 20250.080.080.070.070.07-5.13%394,367
Dec 5, 20250.070.080.070.080.082.63%4,535,388
Dec 4, 20250.070.080.070.080.084.11%1,274,876
Dec 3, 20250.070.070.070.070.07-1.35%1,299,650
Dec 2, 20250.080.090.070.070.07-1.33%4,686,892
Dec 1, 20250.080.080.070.080.084.17%1,578,366
Nov 28, 20250.080.080.070.070.07-294,290
Nov 27, 20250.070.080.060.070.0710.77%1,428,984