Tantalizers PLC (NGX:TANTALIZER)
2.390
+0.070 (3.02%)
At close: Oct 8, 2025
Tantalizers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 2.39 | 2.39 | 2.27 | 2.39 | 2.39 | 3.02% | 4,781,623 |
Oct 7, 2025 | 2.38 | 2.41 | 2.32 | 2.32 | 2.32 | -6.45% | 3,874,027 |
Oct 6, 2025 | 2.49 | 2.50 | 2.48 | 2.48 | 2.48 | -0.40% | 10,492,450 |
Oct 3, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | - | 2,121,860 |
Oct 2, 2025 | 2.31 | 2.49 | 2.30 | 2.49 | 2.49 | 5.96% | 3,039,332 |
Sep 30, 2025 | 2.31 | 2.40 | 2.30 | 2.35 | 2.35 | - | 2,162,296 |
Sep 29, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.08% | 1,294,069 |
Sep 26, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | - | 820,632 |
Sep 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.27% | 996,475 |
Sep 24, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 409,715 |
Sep 23, 2025 | 2.46 | 2.46 | 2.37 | 2.37 | 2.37 | -3.66% | 2,045,805 |
Sep 22, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -0.81% | 2,020,744 |
Sep 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.40% | 616,863 |
Sep 18, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 2.05% | 1,181,385 |
Sep 17, 2025 | 2.45 | 2.45 | 2.41 | 2.44 | 2.44 | -2.40% | 5,708,464 |
Sep 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.57% | 850,387 |
Sep 15, 2025 | 2.44 | 2.56 | 2.44 | 2.54 | 2.54 | -1.93% | 4,226,181 |
Sep 12, 2025 | 2.40 | 2.59 | 2.40 | 2.59 | 2.59 | 7.92% | 2,533,248 |
Sep 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 931,929 |
Sep 10, 2025 | 2.49 | 2.49 | 2.40 | 2.40 | 2.40 | -3.61% | 2,379,670 |
Sep 9, 2025 | 2.35 | 2.50 | 2.35 | 2.49 | 2.49 | 8.26% | 2,811,872 |
Sep 8, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | - | 1,404,829 |
Sep 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | 4,821,587 |
Sep 3, 2025 | 2.27 | 2.39 | 2.27 | 2.38 | 2.38 | -2.46% | 5,860,378 |
Sep 2, 2025 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | 6.09% | 2,297,078 |
Sep 1, 2025 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | -7.26% | 2,796,022 |
Aug 29, 2025 | 2.60 | 2.60 | 2.45 | 2.48 | 2.48 | -4.25% | 7,417,229 |
Aug 28, 2025 | 2.55 | 2.59 | 2.50 | 2.59 | 2.59 | - | 2,391,979 |
Aug 27, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 3.60% | 2,347,715 |
Aug 26, 2025 | 2.65 | 2.65 | 2.50 | 2.50 | 2.50 | - | 2,461,500 |
Aug 25, 2025 | 2.60 | 2.65 | 2.50 | 2.50 | 2.50 | -5.66% | 4,860,628 |
Aug 22, 2025 | 2.64 | 2.70 | 2.64 | 2.65 | 2.65 | 6.00% | 2,232,682 |
Aug 21, 2025 | 2.54 | 2.63 | 2.50 | 2.50 | 2.50 | -3.85% | 1,542,074 |
Aug 20, 2025 | 2.50 | 2.62 | 2.50 | 2.60 | 2.60 | -3.70% | 21,638,670 |
Aug 19, 2025 | 2.60 | 2.70 | 2.46 | 2.70 | 2.70 | 2.27% | 3,645,748 |
Aug 18, 2025 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 0.38% | 2,759,477 |
Aug 15, 2025 | 2.60 | 2.63 | 2.59 | 2.63 | 2.63 | 1.15% | 2,170,658 |
Aug 14, 2025 | 2.65 | 2.68 | 2.56 | 2.60 | 2.60 | - | 4,370,226 |
Aug 13, 2025 | 2.53 | 2.62 | 2.53 | 2.60 | 2.60 | 0.39% | 4,680,365 |
Aug 12, 2025 | 2.51 | 2.59 | 2.46 | 2.59 | 2.59 | -3.00% | 4,378,966 |
Aug 11, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -1.48% | 1,732,763 |
Aug 8, 2025 | 2.61 | 2.71 | 2.55 | 2.71 | 2.71 | -2.17% | 3,172,901 |
Aug 7, 2025 | 2.76 | 2.90 | 2.76 | 2.77 | 2.77 | - | 6,578,535 |
Aug 6, 2025 | 2.45 | 2.77 | 2.45 | 2.77 | 2.77 | 9.92% | 3,400,745 |
Aug 5, 2025 | 2.50 | 2.59 | 2.50 | 2.52 | 2.52 | -3.82% | 4,728,573 |
Aug 4, 2025 | 2.60 | 2.62 | 2.51 | 2.62 | 2.62 | 9.17% | 5,133,648 |
Aug 1, 2025 | 2.42 | 2.45 | 2.40 | 2.40 | 2.40 | -4.38% | 6,253,902 |
Jul 31, 2025 | 2.50 | 2.65 | 2.27 | 2.51 | 2.51 | - | 7,995,105 |
Jul 30, 2025 | 2.66 | 2.70 | 2.51 | 2.51 | 2.51 | -7.04% | 4,982,158 |
Jul 29, 2025 | 2.75 | 2.75 | 2.68 | 2.70 | 2.70 | - | 2,284,263 |