Tusker Minerals Ltd (ASX:TSK)
Australia · Delayed Price · Currency is AUD 0.0800
0.00 (0.00%)
Sep 3, 2026, 12:22 PM AEST
Tusker Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 23,671 |
| May 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 1,266 |
| May 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -17.14% | 8,181 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.06% | 113,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 116,614 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.02% | 4,499 |
| May 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.01% | 41,429 |
| May 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 13,845 |