Technology Minerals (TM1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/10/2022 1.45p 1.45p 1.30p 1.35p 874849
14/10/2022 1.45p 1.50p 1.40p 1.43p 716197
13/10/2022 1.45p 1.50p 1.40p 1.48p 308559
12/10/2022 1.50p 1.54p 1.40p 1.45p 1629824
11/10/2022 1.65p 1.70p 1.40p 1.50p 7811044
10/10/2022 1.70p 1.80p 1.60p 1.65p 3154677
07/10/2022 1.90p 2.00p 1.65p 1.70p 3278409
06/10/2022 1.90p 2.00p 1.80p 1.90p 692800
05/10/2022 1.95p 2.00p 1.82p 1.90p 421870
04/10/2022 1.95p 2.00p 1.90p 1.95p 372582
03/10/2022 1.95p 2.00p 1.90p 1.95p 242066
30/09/2022 1.90p 2.00p 1.90p 1.95p 881387
29/09/2022 1.90p 2.00p 1.80p 1.90p 1193238
28/09/2022 1.85p 2.00p 1.80p 1.90p 528955
27/09/2022 1.85p 1.95p 1.80p 1.85p 2573986
26/09/2022 1.85p 1.90p 1.80p 1.85p 289147
23/09/2022 1.95p 2.05p 1.80p 1.85p 898606
22/09/2022 1.95p 2.00p 1.90p 1.95p 2353080
21/09/2022 1.95p 2.00p 1.90p 1.95p 1287221
20/09/2022 1.95p 2.00p 1.90p 1.95p 376017
16/09/2022 1.95p 2.00p 1.90p 1.95p 623296
15/09/2022 1.95p 2.00p 1.90p 1.95p 754891
14/09/2022 1.95p 2.00p 1.90p 1.95p 1011744
13/09/2022 2.00p 2.04p 1.90p 1.95p 447726
12/09/2022 2.05p 2.10p 1.90p 2.00p 356966
09/09/2022 2.10p 2.14p 1.85p 2.05p 935295
08/09/2022 2.10p 2.21p 2.00p 2.10p 1070022
07/09/2022 2.15p 2.20p 2.04p 2.15p 1201428
06/09/2022 2.15p 2.20p 2.10p 2.15p 645071
05/09/2022 2.15p 2.30p 2.10p 2.15p 2391385
02/09/2022 2.10p 2.20p 2.00p 2.10p 236573
01/09/2022 2.10p 2.20p 2.00p 2.10p 295411
31/08/2022 2.10p 2.20p 2.00p 2.10p 841897
30/08/2022 2.00p 2.20p 2.00p 2.10p 1076873
26/08/2022 2.00p 2.10p 1.90p 2.00p 3805576
25/08/2022 2.00p 2.10p 1.90p 2.00p 627990
24/08/2022 2.00p 2.10p 1.90p 2.00p 2567012
23/08/2022 2.00p 2.10p 1.90p 2.00p 2411040
22/08/2022 2.10p 2.20p 1.90p 2.00p 2323511
19/08/2022 2.10p 2.20p 2.00p 2.10p 424230
18/08/2022 2.20p 2.30p 2.00p 2.15p 2077952
17/08/2022 2.25p 2.40p 2.10p 2.20p 1680675
16/08/2022 2.25p 2.40p 2.10p 2.25p 821298
15/08/2022 2.25p 2.40p 2.10p 2.25p 377197
12/08/2022 2.15p 2.40p 2.10p 2.25p 1218739
11/08/2022 2.10p 2.30p 2.01p 2.20p 2014401
10/08/2022 2.15p 2.30p 1.99p 2.10p 939405
09/08/2022 2.10p 2.30p 2.00p 2.15p 1961863
08/08/2022 2.15p 2.20p 2.00p 2.10p 4905782
05/08/2022 2.20p 2.22p 2.00p 2.15p 9135170
04/08/2022 2.25p 2.30p 2.10p 2.20p 869013
03/08/2022 2.25p 2.30p 2.20p 2.20p 1216310
02/08/2022 2.30p 2.40p 2.20p 2.25p 1140085
01/08/2022 2.25p 2.40p 2.20p 2.30p 610614
29/07/2022 2.25p 2.40p 2.10p 2.30p 675979
28/07/2022 2.40p 2.42p 2.11p 2.25p 1940238
27/07/2022 2.40p 2.50p 2.30p 2.40p 1124423
26/07/2022 2.10p 2.50p 2.09p 2.40p 3237993
25/07/2022 2.10p 2.20p 2.00p 2.10p 344846
22/07/2022 2.10p 2.20p 1.90p 2.10p 3149049
21/07/2022 2.10p 2.20p 2.00p 2.10p 419632
20/07/2022 1.90p 2.20p 1.90p 2.10p 2189186
19/07/2022 1.85p 2.00p 1.80p 1.90p 5569599
18/07/2022 1.85p 1.90p 1.70p 1.85p 6870952
15/07/2022 1.70p 1.90p 1.60p 1.75p 3391033
14/07/2022 1.65p 1.80p 1.60p 1.70p 1271286
13/07/2022 1.70p 1.78p 1.50p 1.65p 1732767
12/07/2022 1.85p 2.00p 1.70p 1.76p 1733837
11/07/2022 1.85p 1.90p 1.80p 1.85p 984247
08/07/2022 1.85p 1.95p 1.81p 1.85p 445599
07/07/2022 1.85p 1.90p 1.80p 1.90p 504448
06/07/2022 1.90p 1.95p 1.80p 1.85p 769911
05/07/2022 1.85p 2.00p 1.76p 1.90p 1926567
04/07/2022 1.85p 1.90p 1.80p 1.80p 465414
01/07/2022 2.00p 2.10p 1.81p 1.90p 2769704
30/06/2022 2.00p 2.10p 1.92p 2.00p 991130
29/06/2022 2.10p 2.13p 1.90p 2.00p 1317936
28/06/2022 2.10p 2.15p 2.00p 2.10p 3156277
27/06/2022 2.25p 2.30p 2.01p 2.10p 1915835
24/06/2022 2.40p 2.44p 2.20p 2.25p 1570923
23/06/2022 2.40p 2.50p 2.30p 2.40p 549530
22/06/2022 2.35p 2.40p 2.28p 2.40p 1755311
21/06/2022 2.30p 2.39p 2.24p 2.35p 1885034
20/06/2022 2.50p 2.53p 2.20p 2.30p 2676701
17/06/2022 2.50p 2.55p 2.41p 2.50p 465103
16/06/2022 2.50p 2.60p 2.40p 2.50p 540031
15/06/2022 2.65p 2.68p 2.40p 2.50p 1496132
14/06/2022 2.75p 2.77p 2.60p 2.65p 702397
13/06/2022 2.90p 2.97p 2.65p 2.75p 2417026
10/06/2022 2.90p 2.97p 2.80p 2.90p 632031
09/06/2022 2.95p 3.00p 2.80p 2.80p 1805908
08/06/2022 3.00p 3.00p 2.90p 2.95p 1684769
07/06/2022 3.00p 3.07p 2.90p 3.00p 4188929
06/06/2022 3.10p 3.12p 2.90p 3.00p 1095348
01/06/2022 3.10p 3.19p 3.00p 3.10p 651580
31/05/2022 3.10p 3.20p 3.01p 3.10p 1695796
27/05/2022 3.10p 3.20p 3.05p 3.10p 313330
26/05/2022 3.15p 3.28p 3.00p 3.10p 2521490
25/05/2022 3.35p 3.35p 3.10p 3.15p 2320377
24/05/2022 3.20p 3.50p 3.15p 3.35p 4758476
23/05/2022 3.15p 3.27p 3.00p 3.15p 1288318
20/05/2022 2.90p 3.40p 2.82p 3.15p 3459946
19/05/2022 2.85p 2.90p 2.80p 2.85p 689754
18/05/2022 2.90p 2.98p 2.80p 2.85p 3093540
17/05/2022 2.90p 2.98p 2.84p 2.90p 986098
16/05/2022 3.15p 3.19p 2.80p 2.90p 1652339
13/05/2022 2.95p 3.30p 2.87p 3.15p 1901041
12/05/2022 3.15p 3.19p 2.80p 3.05p 2369360
11/05/2022 3.40p 3.45p 3.10p 3.15p 1801864
10/05/2022 3.58p 3.75p 3.25p 3.44p 7623781
09/05/2022 3.25p 3.60p 3.17p 3.44p 5673858
06/05/2022 3.05p 3.50p 3.00p 3.25p 4390180
05/05/2022 2.90p 3.10p 2.83p 3.00p 1469371
04/05/2022 3.05p 3.05p 2.80p 2.90p 2987362
03/05/2022 3.10p 3.20p 3.00p 3.05p 3106151
29/04/2022 2.65p 3.20p 2.64p 3.10p 5652142
28/04/2022 2.60p 2.70p 2.56p 2.65p 1971790
27/04/2022 2.50p 2.70p 2.30p 2.69p 6301776
26/04/2022 2.50p 2.58p 2.10p 2.58p 13656691
25/04/2022 2.75p 2.82p 2.40p 2.58p 6560268
22/04/2022 2.90p 2.90p 2.60p 2.75p 2031521
21/04/2022 2.90p 2.97p 2.81p 2.90p 1402922
20/04/2022 2.95p 3.07p 2.80p 2.90p 3548775
19/04/2022 2.95p 3.07p 2.87p 2.95p 475477
14/04/2022 2.83p 3.07p 2.75p 2.95p 2995898
13/04/2022 3.00p 3.13p 2.50p 2.83p 8809231
12/04/2022 3.10p 3.20p 2.80p 3.00p 6278951
11/04/2022 3.10p 3.20p 3.01p 3.10p 813499
08/04/2022 2.95p 3.20p 2.92p 3.10p 3089592
07/04/2022 2.95p 3.10p 2.87p 2.95p 571997
06/04/2022 2.90p 3.00p 2.80p 2.95p 1301530
05/04/2022 3.05p 3.10p 2.80p 3.00p 3732526
04/04/2022 3.05p 3.13p 2.91p 3.10p 514963
01/04/2022 2.80p 3.10p 2.75p 3.05p 2854274
31/03/2022 2.95p 3.02p 2.93p 2.95p 904081
30/03/2022 3.05p 3.07p 2.80p 2.95p 3449037
29/03/2022 3.15p 3.23p 3.00p 3.23p 2202989
28/03/2022 3.15p 3.23p 3.00p 3.15p 1088008
25/03/2022 3.15p 3.23p 3.05p 3.15p 279055
24/03/2022 3.15p 3.30p 3.00p 3.15p 1947178
23/03/2022 3.25p 3.30p 3.00p 3.15p 1413050
22/03/2022 3.30p 3.40p 3.20p 3.25p 2388385
21/03/2022 3.30p 3.40p 3.20p 3.30p 327664
18/03/2022 3.30p 3.38p 3.20p 3.30p 858211
17/03/2022 3.30p 3.40p 3.24p 3.30p 1080995
16/03/2022 3.10p 3.40p 3.06p 3.30p 735377
15/03/2022 3.20p 3.27p 3.00p 3.10p 1011161
14/03/2022 3.50p 3.50p 3.10p 3.20p 1442314
11/03/2022 3.50p 3.50p 3.20p 3.45p 538821
10/03/2022 3.45p 3.54p 3.30p 3.50p 1840001
09/03/2022 3.20p 3.70p 3.11p 3.45p 6181336
08/03/2022 3.20p 3.23p 3.10p 3.10p 772980
07/03/2022 3.20p 3.29p 3.00p 3.20p 966242
04/03/2022 3.05p 3.30p 2.91p 3.20p 2903621
03/03/2022 3.15p 3.20p 2.90p 3.05p 1490149
02/03/2022 3.25p 3.33p 3.10p 3.15p 566330
01/03/2022 3.05p 3.37p 3.05p 3.25p 2106186
28/02/2022 3.18p 3.30p 2.90p 3.10p 2958692
25/02/2022 3.58p 3.70p 3.11p 3.19p 3829873
24/02/2022 3.63p 3.75p 3.30p 3.58p 1527253
23/02/2022 3.70p 3.80p 3.50p 3.70p 1087915
22/02/2022 3.65p 3.89p 3.50p 3.70p 5709261
21/02/2022 3.88p 4.00p 3.40p 3.55p 1705110
18/02/2022 3.85p 4.00p 3.77p 3.88p 1874666
17/02/2022 4.05p 4.25p 3.70p 4.10p 2111307
16/02/2022 3.73p 4.25p 3.65p 4.05p 5108914
15/02/2022 3.48p 3.90p 3.44p 3.73p 4104464
14/02/2022 3.68p 3.68p 3.50p 3.53p 1722083
11/02/2022 3.73p 3.73p 3.65p 3.68p 370480
10/02/2022 3.75p 3.80p 3.55p 3.73p 4248209
09/02/2022 3.93p 3.93p 3.70p 3.75p 2202021
08/02/2022 4.03p 4.10p 3.80p 3.98p 1946147
07/02/2022 4.20p 4.31p 3.95p 4.00p 4126026
04/02/2022 4.33p 4.37p 4.10p 4.22p 2048059
03/02/2022 4.65p 4.65p 4.10p 4.33p 3416813
02/02/2022 4.90p 4.90p 4.50p 4.65p 3076235
01/02/2022 4.75p 5.00p 4.70p 4.86p 2208741
31/01/2022 4.65p 4.90p 4.20p 4.75p 3911845
28/01/2022 4.60p 4.60p 4.16p 4.20p 2285433
27/01/2022 4.60p 4.65p 4.40p 4.60p 1053780
26/01/2022 4.55p 4.94p 4.50p 4.60p 4114769
25/01/2022 4.65p 4.80p 4.30p 4.55p 2418455
24/01/2022 4.98p 5.20p 4.50p 4.65p 4569358
21/01/2022 5.30p 5.35p 4.80p 5.00p 4131120
20/01/2022 5.25p 5.50p 5.20p 5.28p 4133630
19/01/2022 5.10p 5.30p 4.90p 5.30p 6610892
18/01/2022 4.95p 5.40p 4.82p 5.12p 14111498
17/01/2022 4.30p 5.00p 4.23p 4.95p 10638520
14/01/2022 4.05p 4.60p 4.05p 4.30p 4686869
13/01/2022 3.95p 4.10p 3.91p 4.05p 1905074
12/01/2022 3.95p 4.00p 3.50p 3.95p 3889622
10/01/2022 4.10p 4.20p 3.90p 4.09p 5783836
07/01/2022 3.35p 4.50p 3.30p 4.00p 8696180
06/01/2022 3.20p 3.49p 3.13p 3.37p 3798639
05/01/2022 2.98p 3.30p 2.95p 3.20p 3323867
04/01/2022 3.05p 3.07p 2.90p 3.04p 3155370
03/01/2022 3.15p 3.28p 3.00p 3.05p 780728
31/12/2021 3.15p 3.28p 3.00p 3.05p 780728
30/12/2021 3.20p 3.28p 3.00p 3.22p 2310017
29/12/2021 3.02p 3.16p 3.00p 3.16p 736053

*Close Price adjusted for both dividends and splits