Tantalizers PLC (NGX:TANTALIZER)
2.450
+0.050 (2.08%)
At close: Oct 29, 2025
Tantalizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.40 | 2.47 | 2.30 | 2.45 | 2.45 | 2.08% | 56,728,480 |
| Oct 28, 2025 | 2.40 | 2.50 | 2.40 | 2.40 | 2.40 | - | 8,924,337 |
| Oct 27, 2025 | 2.10 | 2.45 | 2.10 | 2.40 | 2.40 | 4.35% | 9,463,833 |
| Oct 24, 2025 | 2.15 | 2.30 | 2.10 | 2.30 | 2.30 | 2.22% | 32,674,360 |
| Oct 23, 2025 | 2.26 | 2.29 | 2.13 | 2.25 | 2.25 | -2.17% | 3,894,402 |
| Oct 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 603,072 |
| Oct 21, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | 2.30 | 0.44% | 1,502,230 |
| Oct 20, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | -2.97% | 1,720,965 |
| Oct 17, 2025 | 2.29 | 2.36 | 2.21 | 2.36 | 2.36 | 0.43% | 24,555,930 |
| Oct 16, 2025 | 2.30 | 2.35 | 2.15 | 2.35 | 2.35 | 0.86% | 22,233,850 |
| Oct 15, 2025 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | -0.43% | 1,122,179 |
| Oct 14, 2025 | 2.35 | 2.37 | 2.32 | 2.34 | 2.34 | -0.85% | 36,692,710 |
| Oct 13, 2025 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | -0.84% | 2,595,871 |
| Oct 10, 2025 | 2.32 | 2.38 | 2.31 | 2.38 | 2.38 | 3.03% | 1,770,878 |
| Oct 9, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.35% | 559,952 |
| 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 |