Technology Minerals (TM1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/05/2024 0.48p 0.50p 0.45p 0.48p 1895270
17/05/2024 0.48p 0.50p 0.45p 0.48p 5675356
16/05/2024 0.48p 0.50p 0.45p 0.48p 2696246
15/05/2024 0.53p 0.55p 0.40p 0.48p 14229960
14/05/2024 0.53p 0.53p 0.50p 0.53p 4644859
13/05/2024 0.53p 0.55p 0.50p 0.53p 8196917
10/05/2024 0.55p 0.56p 0.50p 0.53p 10796748
09/05/2024 0.63p 0.65p 0.50p 0.55p 29695668
08/05/2024 0.63p 0.67p 0.60p 0.63p 3843047
07/05/2024 0.63p 0.65p 0.60p 0.63p 2150996
03/05/2024 0.63p 0.65p 0.62p 0.63p 5050227
02/05/2024 0.63p 0.65p 0.60p 0.63p 5445302
01/05/2024 0.63p 0.65p 0.60p 0.63p 4386092
30/04/2024 0.65p 0.70p 0.60p 0.63p 3228022
29/04/2024 0.68p 0.70p 0.60p 0.65p 3646116
26/04/2024 0.68p 0.70p 0.65p 0.68p 5967010
25/04/2024 0.70p 0.75p 0.65p 0.68p 6022477
24/04/2024 0.73p 0.75p 0.65p 0.70p 13579071
23/04/2024 0.75p 0.80p 0.70p 0.73p 3234259
22/04/2024 0.95p 1.00p 0.70p 0.75p 12831564
19/04/2024 0.70p 0.75p 0.65p 0.68p 2744813
18/04/2024 0.70p 0.75p 0.65p 0.70p 3864010
17/04/2024 0.70p 0.75p 0.65p 0.70p 12284756
16/04/2024 0.68p 0.75p 0.65p 0.70p 5641555
15/04/2024 0.73p 0.75p 0.62p 0.68p 15927001
12/04/2024 0.78p 0.80p 0.70p 0.75p 10794158
11/04/2024 0.90p 0.95p 0.75p 0.78p 8510020
10/04/2024 0.90p 0.95p 0.85p 0.90p 10418079
09/04/2024 0.90p 0.95p 0.85p 0.90p 1770355
08/04/2024 0.88p 0.95p 0.80p 0.90p 8860554
05/04/2024 0.90p 0.95p 0.85p 0.88p 6236700
04/04/2024 0.95p 1.00p 0.85p 0.90p 9530513
03/04/2024 0.98p 1.00p 0.90p 0.95p 4850785
02/04/2024 0.98p 1.00p 0.95p 0.95p 674696
28/03/2024 0.95p 1.05p 0.95p 0.98p 8842383
27/03/2024 1.13p 1.20p 0.90p 0.95p 40042292
26/03/2024 1.23p 1.25p 1.10p 1.15p 2764308
25/03/2024 1.20p 1.25p 1.15p 1.23p 4812760
22/03/2024 1.15p 1.35p 1.10p 1.20p 7644748
21/03/2024 1.18p 1.30p 1.10p 1.15p 16580126
20/03/2024 1.08p 1.25p 1.08p 1.33p 9997381
19/03/2024 1.08p 1.40p 1.05p 1.25p 14886583
18/03/2024 1.23p 1.30p 1.05p 1.08p 12809104
15/03/2024 1.18p 1.20p 1.03p 1.08p 7011680
14/03/2024 1.25p 1.30p 1.15p 1.18p 4140489
13/03/2024 1.28p 1.30p 1.20p 1.25p 6454375
12/03/2024 1.35p 1.50p 1.25p 1.28p 13258914
11/03/2024 1.05p 1.30p 1.00p 1.23p 19350832
08/03/2024 1.13p 1.19p 1.00p 1.02p 9012931
07/03/2024 0.85p 1.30p 0.84p 1.09p 32689712
06/03/2024 0.75p 1.00p 0.70p 0.85p 10292803
05/03/2024 0.70p 0.80p 0.65p 0.73p 4566615
04/03/2024 0.68p 0.75p 0.65p 0.70p 2536586
01/03/2024 0.68p 0.71p 0.64p 0.68p 4151155
29/02/2024 0.67p 0.70p 0.63p 0.68p 11539254
28/02/2024 0.64p 0.70p 0.63p 0.67p 7375283
27/02/2024 0.63p 0.66p 0.60p 0.63p 10648347
26/02/2024 0.63p 0.65p 0.60p 0.63p 1943116
23/02/2024 0.63p 0.65p 0.60p 0.63p 6482311
22/02/2024 0.63p 0.65p 0.60p 0.63p 2408236
21/02/2024 0.63p 0.65p 0.60p 0.63p 4164853
20/02/2024 0.65p 0.75p 0.60p 0.63p 15055604
19/02/2024 0.65p 0.70p 0.60p 0.63p 12340017
16/02/2024 0.65p 0.72p 0.60p 0.72p 1517742
15/02/2024 0.68p 0.70p 0.60p 0.65p 1769152
14/02/2024 0.70p 0.75p 0.65p 0.68p 2894333
13/02/2024 0.75p 0.80p 0.65p 0.70p 13064526
12/02/2024 0.78p 0.80p 0.70p 0.75p 2098547
09/02/2024 0.78p 0.85p 0.73p 0.78p 4951579
08/02/2024 0.75p 0.85p 0.70p 0.78p 2337929
07/02/2024 0.75p 0.80p 0.70p 0.75p 2199422
06/02/2024 0.78p 0.80p 0.70p 0.75p 2989287
05/02/2024 0.78p 0.84p 0.75p 0.78p 5198411
02/02/2024 0.78p 0.80p 0.75p 0.78p 2634455
01/02/2024 0.78p 0.80p 0.73p 0.78p 4937549
31/01/2024 0.78p 0.85p 0.75p 0.80p 6412751
30/01/2024 0.80p 0.85p 0.70p 0.80p 9153268
29/01/2024 0.88p 0.90p 0.75p 0.80p 12650270
26/01/2024 0.93p 0.95p 0.80p 0.95p 7036635
25/01/2024 0.95p 1.00p 0.90p 0.93p 7914242
24/01/2024 1.03p 1.04p 0.90p 0.95p 5032347
23/01/2024 1.03p 1.05p 1.00p 1.03p 1293651
22/01/2024 1.10p 1.10p 1.00p 1.03p 2533701
19/01/2024 1.10p 1.15p 1.00p 1.03p 22496656
18/01/2024 1.10p 1.15p 1.05p 1.10p 2748204
17/01/2024 1.13p 1.14p 1.06p 1.10p 1548959
16/01/2024 1.13p 1.15p 1.10p 1.15p 1771116
15/01/2024 1.13p 1.15p 1.00p 1.08p 5970045
12/01/2024 1.13p 1.15p 1.06p 1.13p 1696182
11/01/2024 1.13p 1.15p 1.10p 1.13p 1431200
10/01/2024 1.15p 1.20p 1.10p 1.13p 2164995
09/01/2024 1.15p 1.20p 1.10p 1.15p 1816443
08/01/2024 1.33p 1.35p 1.10p 1.15p 9496591
05/01/2024 1.40p 1.50p 1.33p 1.40p 3395527
04/01/2024 1.50p 1.60p 1.30p 1.40p 8378118
03/01/2024 1.50p 1.60p 1.40p 1.50p 1845838
02/01/2024 1.45p 1.60p 1.40p 1.50p 3197586
29/12/2023 1.40p 1.50p 1.35p 1.45p 3721898
28/12/2023 1.35p 1.50p 1.30p 1.40p 3585740
27/12/2023 1.25p 1.50p 1.20p 1.35p 5577522
22/12/2023 1.20p 1.30p 1.10p 1.25p 2568389
21/12/2023 1.40p 1.40p 1.10p 1.22p 7485237
20/12/2023 1.00p 1.55p 0.90p 1.40p 25276432
19/12/2023 0.95p 1.10p 0.90p 1.00p 2993109
18/12/2023 0.95p 1.05p 0.90p 0.95p 4645955
15/12/2023 0.95p 1.00p 0.90p 0.95p 1081018
14/12/2023 0.95p 1.00p 0.90p 0.95p 994482
13/12/2023 1.00p 1.05p 0.90p 0.95p 3367959
12/12/2023 1.03p 1.10p 0.95p 1.00p 2332301
11/12/2023 1.03p 1.10p 0.95p 1.03p 1727159
08/12/2023 1.03p 1.10p 0.97p 1.03p 2678678
07/12/2023 0.98p 1.00p 0.98p 0.98p 281477
06/12/2023 0.98p 1.00p 0.95p 0.98p 3160634
05/12/2023 1.03p 1.10p 0.95p 0.98p 988767
04/12/2023 1.03p 1.10p 0.95p 1.03p 6599334
01/12/2023 0.95p 1.10p 0.90p 1.03p 5538591
30/11/2023 0.95p 1.00p 0.83p 0.93p 10208133
29/11/2023 0.95p 1.00p 0.90p 0.95p 1556415
28/11/2023 0.95p 1.00p 0.90p 0.95p 2780970
27/11/2023 0.95p 1.00p 0.90p 0.95p 8461985
24/11/2023 0.95p 1.02p 0.90p 0.95p 3475322
23/11/2023 0.95p 1.05p 0.90p 0.98p 9299219
22/11/2023 1.00p 1.10p 0.90p 1.05p 11047923
21/11/2023 1.00p 1.10p 0.90p 1.08p 6558070
20/11/2023 1.05p 1.20p 0.90p 1.10p 6550879
17/11/2023 1.10p 1.20p 0.90p 1.00p 9086671
16/11/2023 1.13p 1.20p 0.96p 1.10p 4871713
15/11/2023 1.15p 1.20p 1.00p 1.13p 4756483
14/11/2023 1.15p 1.30p 1.10p 1.23p 2835097
13/11/2023 1.25p 1.30p 1.10p 1.15p 3643317
10/11/2023 1.28p 1.35p 1.15p 1.25p 4980472
09/11/2023 1.33p 1.40p 1.20p 1.28p 3133269
08/11/2023 1.35p 1.40p 1.28p 1.33p 1935847
07/11/2023 1.35p 1.40p 1.30p 1.35p 1137475
06/11/2023 1.30p 1.40p 1.25p 1.35p 2144987
03/11/2023 1.28p 1.35p 1.25p 1.30p 433941
02/11/2023 1.30p 1.35p 1.25p 1.28p 3457519
01/11/2023 1.35p 1.40p 1.20p 1.30p 5799084
31/10/2023 1.33p 1.40p 1.25p 1.35p 5065678
30/10/2023 1.33p 1.40p 1.25p 1.33p 2721491
27/10/2023 1.25p 1.40p 1.20p 1.30p 3200879
26/10/2023 1.30p 1.35p 1.20p 1.25p 1473684
25/10/2023 1.33p 1.35p 1.25p 1.30p 2360841
24/10/2023 1.33p 1.35p 1.30p 1.33p 2138509
23/10/2023 1.43p 1.45p 1.30p 1.33p 2065645
20/10/2023 1.50p 1.60p 1.40p 1.48p 3475182
19/10/2023 1.50p 1.60p 1.40p 1.50p 4336258
18/10/2023 1.45p 1.50p 1.35p 1.43p 3281058
17/10/2023 1.35p 1.50p 1.25p 1.45p 1566289
16/10/2023 1.30p 1.35p 1.25p 1.30p 5029326
13/10/2023 1.38p 1.40p 1.25p 1.30p 6213563
12/10/2023 1.43p 1.50p 1.32p 1.38p 2154034
11/10/2023 1.35p 1.50p 1.30p 1.43p 1785660
10/10/2023 1.45p 1.50p 1.35p 1.35p 2952467
09/10/2023 1.45p 1.50p 1.40p 1.45p 1212865
06/10/2023 1.43p 1.50p 1.40p 1.45p 290190
05/10/2023 1.43p 1.45p 1.40p 1.43p 565013
04/10/2023 1.35p 1.45p 1.30p 1.43p 2579481
03/10/2023 1.60p 1.70p 1.32p 1.35p 3388639
02/10/2023 1.63p 1.70p 1.50p 1.60p 951956
29/09/2023 1.73p 1.80p 1.55p 1.58p 3770840
28/09/2023 1.68p 1.80p 1.65p 1.73p 4110855
27/09/2023 1.58p 1.65p 1.50p 1.60p 3369006
26/09/2023 1.58p 1.65p 1.50p 1.58p 968183
25/09/2023 1.65p 1.70p 1.50p 1.58p 1284633
22/09/2023 1.65p 1.70p 1.60p 1.70p 1955289
21/09/2023 1.65p 1.70p 1.57p 1.65p 1993825
20/09/2023 1.65p 1.70p 1.60p 1.65p 901753
19/09/2023 1.58p 1.70p 1.50p 1.65p 3012005
18/09/2023 1.50p 1.60p 1.46p 1.55p 3870452
15/09/2023 1.50p 1.53p 1.46p 1.50p 3323181
14/09/2023 1.50p 1.55p 1.45p 1.50p 1171039
13/09/2023 1.50p 1.55p 1.46p 1.50p 1280295
12/09/2023 1.50p 1.55p 1.45p 1.50p 910862
11/09/2023 1.53p 1.55p 1.48p 1.50p 1751301
08/09/2023 1.53p 1.55p 1.50p 1.53p 2054298
07/09/2023 1.48p 1.65p 1.44p 1.55p 6786984
06/09/2023 1.43p 1.55p 1.40p 1.50p 5423696
05/09/2023 1.43p 1.45p 1.40p 1.43p 1964559
04/09/2023 1.43p 1.45p 1.40p 1.43p 1910283
01/09/2023 1.45p 1.50p 1.35p 1.43p 6148088
31/08/2023 1.48p 1.55p 1.40p 1.45p 5304471
30/08/2023 1.50p 1.55p 1.40p 1.48p 9004632
29/08/2023 1.40p 1.55p 1.39p 1.50p 6810598
25/08/2023 1.30p 1.50p 1.30p 1.40p 4305068
24/08/2023 1.18p 1.35p 1.15p 1.30p 21799988
23/08/2023 1.18p 1.20p 1.15p 1.18p 3365214
22/08/2023 1.28p 1.30p 1.15p 1.18p 6243558
21/08/2023 1.25p 1.30p 1.13p 1.28p 11786820
18/08/2023 1.53p 1.55p 1.18p 1.25p 12122569
17/08/2023 1.53p 1.55p 1.50p 1.53p 1183521
16/08/2023 1.65p 1.70p 1.50p 1.53p 2637737
15/08/2023 1.65p 1.70p 1.60p 1.63p 1461581
14/08/2023 1.65p 1.70p 1.60p 1.65p 12497123
11/08/2023 1.75p 1.80p 1.55p 1.65p 6582338
10/08/2023 1.75p 1.80p 1.70p 1.75p 2655506
09/08/2023 1.75p 1.90p 1.70p 1.75p 1853125
08/08/2023 1.83p 1.90p 1.70p 1.75p 806364
07/08/2023 1.65p 1.90p 1.60p 1.83p 5545577
04/08/2023 1.60p 1.73p 1.55p 1.73p 1738648

*Close Price adjusted for both dividends and splits