Terra Metals Limited (ASX:TM1)
Australia · Delayed Price · Currency is AUD 0.3900
0.00 (0.00%)
At close: Feb 5, 2026
Terra Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | - | 2,837,733 |
| Feb 4, 2026 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -1.27% | 5,027,058 |
| Feb 3, 2026 | 0.34 | 0.40 | 0.33 | 0.40 | 0.40 | 21.54% | 7,890,750 |
| Feb 2, 2026 | 0.30 | 0.36 | 0.30 | 0.33 | 0.33 | 1.56% | 5,856,282 |
| Jan 30, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | -4.48% | 5,422,490 |
| Jan 29, 2026 | 0.38 | 0.38 | 0.31 | 0.34 | 0.34 | -8.22% | 4,885,766 |
| Jan 28, 2026 | 0.36 | 0.40 | 0.34 | 0.37 | 0.37 | 4.29% | 12,195,509 |
| Jan 27, 2026 | 0.26 | 0.37 | 0.26 | 0.35 | 0.35 | 66.67% | 27,719,340 |
| Jan 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,059,277 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 2,794,472 |
| Jan 21, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 5.56% | 4,658,630 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 894,435 |
| Jan 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,285,981 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 1,102,839 |
| Jan 15, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 2,380,611 |
| Jan 14, 2026 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 28.57% | 8,638,371 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 825,100 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 1,667,426 |
| Jan 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 941,715 |
| Jan 8, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 2,350,257 |
| Jan 7, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 8.00% | 1,724,608 |
| Jan 6, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.71% | 3,026,897 |
| Jan 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,728,288 |
| Jan 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,299,506 |
| Dec 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 973,653 |
| Dec 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 939,345 |
| Dec 29, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 18.18% | 2,870,741 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 418,412 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 385,366 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 610,972 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 682,432 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 1.01% | 1,935,064 |
| Dec 17, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.00% | 1,952,860 |
| Dec 16, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 605,003 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 207,502 |
| Dec 12, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 3,181,771 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,291,594 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 542,385 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,262,245 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 2,626,747 |
| Dec 5, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 707,890 |
| Dec 4, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 2,182,223 |
| Dec 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 446,454 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,529,947 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 184,032 |
| Nov 28, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 910,007 |
| Nov 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 830,845 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 74,266 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,128,502 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 766,113 |