Tusker Minerals Ltd (ASX:TSK)
Australia · Delayed Price · Currency is AUD 0.0630
0.00 (0.00%)
Sep 22, 2026, 10:27 AM AEST
Tusker Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.28% | 2,400 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -15.28% | 3,000 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 8,129 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.33% | 1,351 |
| Sep 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 43,204 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 108 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 103,085 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,375 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.59% | 251,171 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 13,657 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 32,448 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,427 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 60,000 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.82% | 4,201 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 356,866 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.49% | 139,110 |
| Aug 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.75% | 175,000 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 145,658 |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 8,953 |
| Jul 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Jul 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,738 |
| Jul 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.11% | 23,183 |
| Jul 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.26% | 89 |
| Jul 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.55% | 10,239 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -12.00% | 110,803 |
| Jul 14, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 17.65% | 46,128 |
| Jul 9, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 18.06% | 36,330 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | 15,975 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 64,945 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.67% | 112,098 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 35,534 |
| Jun 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 117,759 |
| Jun 25, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -23.53% | 285,443 |
| Jun 24, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 907,500 |
| Jun 23, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 200,000 |
| Jun 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 151,639 |
| Jun 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 1,171,254 |
| Jun 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.98% | 20,000 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -11.43% | 110,809 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,016 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 99,999 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 205,000 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 90,000 |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 304,419 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 856,826 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 19,500 |
| Jun 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 10,400 |
| May 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 115,653 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 74,877 |
| May 27, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 13.64% | 213,300 |