Torque Metals Limited (ASX:TOR)
Australia · Delayed Price · Currency is AUD 0.3000
+0.0200 (7.14%)
Aug 22, 2025, 3:57 PM AEST
Torque Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 7.14% | 1,117,111 |
| Aug 21, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 2,295,030 |
| Aug 20, 2025 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | 1.69% | 2,481,250 |
| Aug 19, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -3.28% | 2,832,933 |
| Aug 18, 2025 | 0.31 | 0.33 | 0.30 | 0.31 | 0.31 | - | 3,417,200 |
| Aug 15, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 1,671,301 |
| Aug 14, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 1,508,086 |
| Aug 13, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 2,369,698 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 1,335,913 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.64% | 1,711,785 |
| Aug 8, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 3,425,123 |
| Aug 7, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 3.57% | 2,453,586 |
| Aug 6, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 9.80% | 3,100,012 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 8.51% | 2,320,624 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.08% | 3,408,605 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.08% | 1,542,550 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 1,730,700 |
| Jul 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 15.91% | 3,651,120 |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,582,105 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -4.35% | 2,647,574 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.80% | 1,308,422 |
| Jul 24, 2025 | 0.22 | 0.28 | 0.20 | 0.26 | 0.26 | 27.50% | 8,485,412 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 930,770 |
| Jul 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 3,012,977 |
| Jul 18, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 1,944,563 |
| Jul 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.11% | 3,048,272 |
| Jul 16, 2025 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 5.88% | 3,624,813 |
| Jul 15, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.68% | 1,350,010 |
| Jul 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,572,043 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 624,913 |
| Jul 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 481,175 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 732,674 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 112,175 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 217,866 |
| Jul 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 605,954 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 216,206 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,502,744 |
| Jul 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 392,837 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 1,035,935 |
| Jun 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,835,856 |
| Jun 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 2,258,848 |
| Jun 25, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 7.41% | 1,238,011 |
| Jun 24, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 9,308,478 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 747,519 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,073,631 |
| Jun 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 79,841 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 391,712 |
| Jun 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 839,671 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 522,919 |