Trek Metals Limited (ASX:TKM)
Australia · Delayed Price · Currency is AUD 0.1700
+0.0050 (3.03%)
May 12, 2026, 4:10 PM AEST
Trek Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | - | 3.03% | 1,313,197 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 1,223,902 |
| May 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 908,208 |
| May 7, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.33% | 1,120,540 |
| May 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 864,512 |
| May 5, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.71% | 482,348 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.48% | 556,630 |
| May 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.47% | 550,591 |
| Apr 30, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 2,089,241 |
| Apr 29, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 537,373 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 724,832 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 469,333 |
| Apr 24, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 801,749 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 661,461 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 2,031,240 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.88% | 3,138,401 |
| Apr 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 1,345,176 |
| Apr 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 995,537 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 622,397 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.50% | 2,357,072 |
| Apr 14, 2026 | 0.21 | 0.23 | 0.20 | 0.20 | 0.20 | -2.44% | 4,430,889 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 1,478,489 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,068,113 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 924,689 |
| Apr 8, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 25.00% | 3,607,007 |
| Apr 7, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,156,877 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 628,858 |
| Apr 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 524,603 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 393,785 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 9.68% | 2,198,492 |
| 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 |