Technology Minerals (TM1) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Technology Minerals

Date Open High Low Close* Volume
02/08/2023 1.73p 1.75p 1.60p 1.65p 3060776
01/08/2023 1.78p 1.85p 1.70p 1.73p 1439076
31/07/2023 1.83p 1.90p 1.70p 1.78p 7316457
28/07/2023 1.93p 2.00p 1.75p 1.83p 7275727
27/07/2023 2.05p 2.10p 1.85p 1.93p 5271666
26/07/2023 2.10p 2.20p 2.00p 2.05p 4567451
25/07/2023 2.10p 2.20p 2.00p 2.08p 6197648
24/07/2023 2.05p 2.20p 2.00p 2.10p 6870003
21/07/2023 1.95p 2.10p 1.91p 2.00p 7213401
20/07/2023 1.65p 2.00p 1.60p 1.95p 9997025
19/07/2023 1.60p 1.70p 1.58p 1.65p 2404837
18/07/2023 1.60p 1.65p 1.52p 1.60p 1011027
17/07/2023 1.60p 1.65p 1.57p 1.60p 1572007
14/07/2023 1.58p 1.65p 1.56p 1.60p 1745502
13/07/2023 1.63p 1.65p 1.55p 1.62p 5077837
12/07/2023 1.65p 1.70p 1.60p 1.63p 1230643
11/07/2023 1.65p 1.70p 1.60p 1.65p 2580522
10/07/2023 1.65p 1.70p 1.60p 1.65p 2329126
07/07/2023 1.60p 1.70p 1.56p 1.65p 6036719
06/07/2023 1.83p 1.85p 1.30p 1.60p 61574832
05/07/2023 1.83p 1.85p 1.80p 1.83p 1405214
04/07/2023 1.93p 2.05p 1.80p 1.89p 4520768
03/07/2023 1.80p 1.90p 1.80p 1.85p 3695355
30/06/2023 1.85p 1.90p 1.65p 1.75p 16988404
29/06/2023 2.00p 2.05p 1.80p 1.85p 10471983
28/06/2023 2.03p 2.05p 1.97p 2.00p 1386314
27/06/2023 2.03p 2.05p 2.00p 2.03p 4023528
26/06/2023 2.08p 2.10p 2.00p 2.03p 2944001
23/06/2023 2.10p 2.15p 2.03p 2.05p 1283818
22/06/2023 2.10p 2.15p 2.05p 2.10p 1486757
21/06/2023 2.10p 2.15p 2.05p 2.10p 1579244
20/06/2023 2.13p 2.20p 2.01p 2.10p 1468052
19/06/2023 2.08p 2.20p 2.05p 2.13p 4353558
16/06/2023 2.15p 2.20p 2.05p 2.08p 3244054
15/06/2023 2.15p 2.20p 2.08p 2.15p 2633024
14/06/2023 2.13p 2.20p 2.10p 2.15p 2024991
13/06/2023 2.08p 2.15p 2.08p 2.15p 2223267
12/06/2023 2.10p 2.12p 2.07p 2.08p 2108442
09/06/2023 2.13p 2.15p 2.05p 2.10p 3968026
08/06/2023 2.18p 2.20p 2.05p 2.08p 2665772
07/06/2023 2.23p 2.30p 2.15p 2.18p 3550937
06/06/2023 2.28p 2.34p 2.20p 2.23p 3541850
05/06/2023 2.35p 2.40p 2.20p 2.33p 5794736
02/06/2023 2.35p 2.40p 2.20p 2.35p 4736783
01/06/2023 2.28p 2.40p 2.20p 2.35p 7640557
31/05/2023 2.18p 2.30p 2.10p 2.25p 4859949
30/05/2023 2.08p 2.25p 2.06p 2.18p 4453565
26/05/2023 2.08p 2.15p 2.00p 2.08p 2668409
25/05/2023 2.10p 2.15p 2.00p 2.08p 4463766
24/05/2023 2.15p 2.19p 2.04p 2.10p 2150828
23/05/2023 2.10p 2.20p 2.00p 2.20p 3411637
22/05/2023 2.15p 2.20p 2.10p 2.15p 1669607
19/05/2023 2.13p 2.20p 2.06p 2.15p 1398439
18/05/2023 2.13p 2.20p 2.00p 2.15p 3364683
17/05/2023 2.15p 2.20p 2.10p 2.10p 2147165
16/05/2023 2.25p 2.30p 2.10p 2.15p 1400235
15/05/2023 2.25p 2.30p 2.20p 2.25p 2312270
12/05/2023 2.28p 2.32p 2.20p 2.25p 1402955
11/05/2023 2.28p 2.35p 2.20p 2.28p 6954858
10/05/2023 2.25p 2.38p 2.20p 2.28p 7995922
09/05/2023 2.10p 2.30p 2.05p 2.25p 9525002
05/05/2023 2.10p 2.15p 2.05p 2.10p 1286932
04/05/2023 2.15p 2.20p 2.05p 2.10p 2535026
03/05/2023 2.25p 2.30p 2.10p 2.15p 4490690
02/05/2023 2.25p 2.30p 2.20p 2.25p 3129644
28/04/2023 2.25p 2.30p 2.20p 2.25p 1615946
27/04/2023 2.38p 2.38p 2.20p 2.25p 5977327
26/04/2023 2.55p 2.60p 2.35p 2.38p 11250651
25/04/2023 2.55p 2.80p 2.50p 2.51p 27289868
24/04/2023 2.23p 2.40p 2.15p 2.40p 4274165
21/04/2023 2.20p 2.30p 2.15p 2.30p 1785155
20/04/2023 2.15p 2.25p 2.10p 2.20p 2828334
19/04/2023 2.28p 2.35p 2.05p 2.15p 5936426
18/04/2023 2.38p 2.40p 2.25p 2.27p 7971679
17/04/2023 2.28p 2.41p 2.25p 2.40p 5848898
14/04/2023 2.35p 2.40p 2.20p 2.31p 4971353
13/04/2023 2.33p 2.40p 2.30p 2.35p 5209620
12/04/2023 2.15p 2.50p 2.05p 2.33p 41646932
11/04/2023 1.70p 2.05p 1.70p 2.00p 12580338
06/04/2023 1.68p 1.84p 1.65p 1.74p 5350888
05/04/2023 1.65p 1.70p 1.55p 1.70p 6339001
04/04/2023 1.65p 1.75p 1.58p 1.73p 17232544
03/04/2023 1.38p 1.80p 1.35p 1.79p 24408756
31/03/2023 1.13p 1.40p 1.05p 1.38p 13970662
30/03/2023 0.98p 1.20p 0.95p 1.13p 33570272
29/03/2023 0.98p 1.00p 0.95p 0.98p 18356078
28/03/2023 0.95p 1.00p 0.90p 0.98p 42026152
27/03/2023 0.90p 1.00p 0.89p 0.95p 43105124
24/03/2023 0.93p 0.95p 0.85p 0.88p 27977832
23/03/2023 0.93p 0.95p 0.90p 0.92p 2529880
22/03/2023 0.95p 0.98p 0.90p 0.93p 2320549
21/03/2023 0.95p 1.00p 0.90p 0.95p 4699809
20/03/2023 0.98p 1.00p 0.90p 0.95p 7554990
17/03/2023 0.98p 1.00p 0.95p 0.98p 1877583
16/03/2023 0.98p 1.00p 0.95p 0.98p 6450720
15/03/2023 1.03p 1.05p 0.95p 0.98p 2635443
14/03/2023 1.08p 1.10p 1.00p 1.03p 5304621
13/03/2023 1.08p 1.10p 1.05p 1.08p 2454496
10/03/2023 1.08p 1.10p 1.05p 1.08p 2831187
09/03/2023 1.10p 1.10p 1.05p 1.08p 3312218
08/03/2023 1.10p 1.15p 1.05p 1.10p 3184867
07/03/2023 1.10p 1.15p 1.05p 1.10p 4363978
06/03/2023 1.10p 1.15p 1.05p 1.10p 11424765
03/03/2023 1.15p 1.17p 1.05p 1.17p 4083174
02/03/2023 1.15p 1.20p 1.10p 1.15p 2158053
01/03/2023 1.15p 1.23p 1.10p 1.15p 10106686
28/02/2023 1.23p 1.25p 1.10p 1.15p 6111614
27/02/2023 1.23p 1.25p 1.15p 1.18p 8706516
24/02/2023 1.23p 1.25p 1.20p 1.23p 3075310
23/02/2023 1.30p 1.35p 1.20p 1.23p 5268305
22/02/2023 1.28p 1.35p 1.25p 1.30p 1684540
21/02/2023 1.35p 1.35p 1.25p 1.33p 15508095
20/02/2023 1.33p 1.40p 1.30p 1.35p 23021480
17/02/2023 1.20p 1.45p 1.20p 1.33p 30583416
16/02/2023 1.15p 1.25p 1.10p 1.20p 24136740
15/02/2023 1.10p 1.30p 1.08p 1.10p 19619700
14/02/2023 1.10p 1.15p 1.05p 1.10p 5697425
13/02/2023 1.13p 1.15p 1.05p 1.10p 4469121
10/02/2023 1.20p 1.20p 1.10p 1.13p 1772505
09/02/2023 1.20p 1.25p 1.15p 1.20p 711711
08/02/2023 1.20p 1.28p 1.15p 1.28p 363308
07/02/2023 1.20p 1.25p 1.15p 1.20p 2772141
06/02/2023 1.18p 1.25p 1.15p 1.20p 3175648
03/02/2023 1.25p 1.25p 1.15p 1.18p 7146976
02/02/2023 1.23p 1.30p 1.20p 1.25p 3141278
01/02/2023 1.40p 1.45p 1.00p 1.20p 40309008
31/01/2023 1.40p 1.45p 1.34p 1.40p 1663540
30/01/2023 1.38p 1.45p 1.30p 1.35p 5350734
27/01/2023 1.43p 1.45p 1.35p 1.38p 3428543
26/01/2023 1.48p 1.53p 1.40p 1.43p 3450973
25/01/2023 1.45p 1.50p 1.40p 1.48p 3437231
24/01/2023 1.45p 1.45p 1.40p 1.43p 2306592
23/01/2023 1.53p 1.55p 1.40p 1.45p 2543530
20/01/2023 1.53p 1.55p 1.47p 1.52p 547151
19/01/2023 1.58p 1.65p 1.46p 1.53p 3893676
18/01/2023 1.50p 1.55p 1.41p 1.46p 1945616
17/01/2023 1.50p 1.55p 1.45p 1.50p 864381
16/01/2023 1.50p 1.55p 1.45p 1.50p 5737874
13/01/2023 1.50p 1.55p 1.45p 1.50p 958510
12/01/2023 1.50p 1.55p 1.45p 1.50p 567805
11/01/2023 1.50p 1.55p 1.45p 1.50p 1427622
10/01/2023 1.50p 1.55p 1.45p 1.48p 4359528
09/01/2023 1.50p 1.55p 1.45p 1.50p 2440179
06/01/2023 1.50p 1.55p 1.45p 1.50p 571041
05/01/2023 1.48p 1.55p 1.45p 1.50p 3529662
04/01/2023 1.48p 1.50p 1.45p 1.49p 1688262
03/01/2023 1.45p 1.50p 1.44p 1.48p 1641229
30/12/2022 1.45p 1.50p 1.41p 1.45p 263853
29/12/2022 1.45p 1.50p 1.40p 1.45p 718465
28/12/2022 1.43p 1.50p 1.40p 1.45p 1553481
23/12/2022 1.43p 1.45p 1.40p 1.43p 162079
22/12/2022 1.43p 1.45p 1.40p 1.43p 413327
21/12/2022 1.43p 1.45p 1.40p 1.43p 610854
20/12/2022 1.43p 1.45p 1.40p 1.40p 273029
19/12/2022 1.43p 1.45p 1.40p 1.43p 230980
16/12/2022 1.45p 1.50p 1.40p 1.43p 2088571
15/12/2022 1.45p 1.50p 1.40p 1.45p 3162683
14/12/2022 1.53p 1.55p 1.40p 1.45p 2322262
13/12/2022 1.53p 1.55p 1.48p 1.53p 1522697
12/12/2022 1.63p 1.65p 1.50p 1.53p 1406038
09/12/2022 1.68p 1.70p 1.60p 1.63p 997326
08/12/2022 1.68p 1.70p 1.65p 1.68p 205715
07/12/2022 1.68p 1.70p 1.66p 1.68p 622749
06/12/2022 1.68p 1.71p 1.65p 1.70p 1769719
05/12/2022 1.68p 1.70p 1.65p 1.70p 4618221
02/12/2022 1.68p 1.70p 1.65p 1.68p 726526
01/12/2022 1.53p 1.73p 1.53p 1.70p 9480955
30/11/2022 1.50p 1.55p 1.46p 1.53p 1884142
29/11/2022 1.43p 1.55p 1.40p 1.50p 1202420
28/11/2022 1.43p 1.45p 1.40p 1.43p 1535716
25/11/2022 1.43p 1.45p 1.42p 1.43p 292948
24/11/2022 1.40p 1.45p 1.40p 1.43p 1766326
23/11/2022 1.40p 1.45p 1.35p 1.40p 1242662
22/11/2022 1.40p 1.45p 1.35p 1.40p 1621949
21/11/2022 1.33p 1.40p 1.33p 1.38p 3458810
18/11/2022 1.33p 1.35p 1.30p 1.33p 1749086
17/11/2022 1.38p 1.40p 1.30p 1.33p 1169958
16/11/2022 1.40p 1.45p 1.35p 1.38p 304632
15/11/2022 1.40p 1.45p 1.35p 1.40p 305466
14/11/2022 1.38p 1.40p 1.35p 1.38p 313223
11/11/2022 1.38p 1.40p 1.35p 1.38p 2132198
10/11/2022 1.43p 1.45p 1.35p 1.38p 1714234
09/11/2022 1.43p 1.45p 1.40p 1.43p 1273173
08/11/2022 1.43p 1.45p 1.40p 1.43p 266442
07/11/2022 1.43p 1.45p 1.39p 1.40p 477116
04/11/2022 1.38p 1.45p 1.35p 1.43p 356181
03/11/2022 1.38p 1.45p 1.35p 1.38p 2157062
02/11/2022 1.25p 1.40p 1.25p 1.38p 4417291
01/11/2022 1.60p 1.65p 1.50p 1.55p 2000123
31/10/2022 1.60p 1.70p 1.50p 1.60p 376407
28/10/2022 1.65p 1.70p 1.52p 1.69p 588217
27/10/2022 1.65p 1.70p 1.60p 1.65p 427779
26/10/2022 1.65p 1.70p 1.60p 1.65p 685626
25/10/2022 1.65p 1.70p 1.60p 1.65p 6055553
24/10/2022 1.75p 1.77p 1.60p 1.65p 1628424
21/10/2022 1.80p 1.90p 1.70p 1.75p 2863390
20/10/2022 1.80p 1.90p 1.70p 1.80p 1459673
19/10/2022 1.45p 2.00p 1.45p 1.75p 11154880
18/10/2022 1.35p 1.50p 1.33p 1.43p 1464025
17/10/2022 1.45p 1.45p 1.30p 1.35p 874849

*Close Price adjusted for both dividends and splits