Tertiary Minerals (TYM) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/12/2021 0.20p 0.21p 0.19p 0.20p 443152
27/12/2021 0.20p 0.21p 0.19p 0.20p 443152
24/12/2021 0.20p 0.21p 0.19p 0.20p 443152
23/12/2021 0.19p 0.21p 0.19p 0.20p 1858017
22/12/2021 0.19p 0.20p 0.19p 0.19p 1378284
21/12/2021 0.19p 0.20p 0.18p 0.19p 3781158
20/12/2021 0.18p 0.20p 0.18p 0.19p 3106575
17/12/2021 0.17p 0.20p 0.16p 0.18p 7473796
16/12/2021 0.17p 0.18p 0.16p 0.17p 1092207
15/12/2021 0.17p 0.18p 0.16p 0.17p 13640030
14/12/2021 0.18p 0.18p 0.16p 0.17p 5753730
13/12/2021 0.18p 0.19p 0.16p 0.18p 2236398
10/12/2021 0.17p 0.19p 0.15p 0.18p 7868238
09/12/2021 0.17p 0.18p 0.16p 0.17p 4613045
08/12/2021 0.19p 0.19p 0.16p 0.17p 12079744
07/12/2021 0.21p 0.22p 0.18p 0.18p 14200668
06/12/2021 0.19p 0.19p 0.18p 0.19p 3487886
03/12/2021 0.19p 0.19p 0.18p 0.19p 1137676
02/12/2021 0.20p 0.20p 0.18p 0.19p 2738311
01/12/2021 0.18p 0.20p 0.17p 0.20p 11213349
30/11/2021 0.20p 0.20p 0.18p 0.20p 434432
29/11/2021 0.20p 0.20p 0.19p 0.20p 3359349
26/11/2021 0.20p 0.20p 0.19p 0.20p 3953860
25/11/2021 0.20p 0.20p 0.19p 0.20p 1795980
24/11/2021 0.21p 0.21p 0.19p 0.20p 4911085
23/11/2021 0.22p 0.22p 0.20p 0.22p 1004500
22/11/2021 0.21p 0.22p 0.19p 0.22p 1651538
19/11/2021 0.21p 0.22p 0.19p 0.21p 929648
18/11/2021 0.20p 0.23p 0.19p 0.21p 6849482
17/11/2021 0.20p 0.21p 0.19p 0.20p 5151763
16/11/2021 0.20p 0.21p 0.20p 0.20p 3389
15/11/2021 0.20p 0.21p 0.19p 0.20p 6056986
12/11/2021 0.21p 0.21p 0.19p 0.20p 15453130
11/11/2021 0.21p 0.21p 0.20p 0.21p 6953595
10/11/2021 0.22p 0.22p 0.19p 0.21p 11598259
09/11/2021 0.23p 0.23p 0.21p 0.22p 8672067
08/11/2021 0.23p 0.23p 0.20p 0.23p 3195679
05/11/2021 0.23p 0.23p 0.22p 0.23p 1047766
04/11/2021 0.23p 0.23p 0.22p 0.23p 1257447
03/11/2021 0.23p 0.23p 0.22p 0.23p 2755537
02/11/2021 0.24p 0.24p 0.22p 0.23p 7017295
01/11/2021 0.24p 0.24p 0.23p 0.24p 723370
29/10/2021 0.24p 0.24p 0.23p 0.24p 1849264
28/10/2021 0.24p 0.24p 0.22p 0.24p 4540439
27/10/2021 0.24p 0.24p 0.23p 0.24p 6694216
26/10/2021 0.25p 0.25p 0.23p 0.24p 3577038
25/10/2021 0.25p 0.25p 0.24p 0.25p 853741
22/10/2021 0.26p 0.26p 0.24p 0.25p 3662702
21/10/2021 0.27p 0.27p 0.25p 0.26p 1115997
20/10/2021 0.26p 0.27p 0.25p 0.27p 5985641
19/10/2021 0.26p 0.26p 0.24p 0.26p 2967297
18/10/2021 0.26p 0.26p 0.24p 0.26p 2993601
15/10/2021 0.26p 0.26p 0.25p 0.26p 2148353
14/10/2021 0.26p 0.27p 0.25p 0.26p 9940148
13/10/2021 0.25p 0.25p 0.24p 0.25p 3739373
12/10/2021 0.25p 0.25p 0.24p 0.25p 2818554
11/10/2021 0.25p 0.25p 0.24p 0.25p 1364242
08/10/2021 0.24p 0.25p 0.24p 0.25p 1805043
07/10/2021 0.25p 0.25p 0.24p 0.24p 385912
06/10/2021 0.25p 0.25p 0.24p 0.25p 542000
05/10/2021 0.28p 0.29p 0.24p 0.25p 15484243
04/10/2021 0.28p 0.30p 0.25p 0.28p 3823678
01/10/2021 0.28p 0.28p 0.27p 0.28p 1485308
30/09/2021 0.27p 0.29p 0.26p 0.28p 2896414
29/09/2021 0.28p 0.29p 0.26p 0.27p 1625064
28/09/2021 0.27p 0.28p 0.26p 0.28p 8959027
27/09/2021 0.27p 0.27p 0.26p 0.27p 390943
24/09/2021 0.27p 0.27p 0.26p 0.27p 787177
23/09/2021 0.27p 0.27p 0.26p 0.27p 461126
22/09/2021 0.27p 0.27p 0.26p 0.27p 3145778
21/09/2021 0.27p 0.27p 0.26p 0.27p 2596803
20/09/2021 0.27p 0.27p 0.26p 0.27p 8387664
17/09/2021 0.28p 0.28p 0.25p 0.27p 6362908
16/09/2021 0.27p 0.28p 0.26p 0.28p 4690257
15/09/2021 0.27p 0.27p 0.25p 0.27p 2414669
14/09/2021 0.27p 0.28p 0.26p 0.27p 622319
13/09/2021 0.30p 0.30p 0.26p 0.27p 9532254
10/09/2021 0.30p 0.30p 0.29p 0.30p 728537
09/09/2021 0.30p 0.31p 0.29p 0.30p 3364070
08/09/2021 0.30p 0.31p 0.29p 0.30p 11071422
07/09/2021 0.27p 0.31p 0.27p 0.30p 15725870
06/09/2021 0.26p 0.27p 0.26p 0.27p 1846760
03/09/2021 0.26p 0.27p 0.25p 0.26p 1694183
02/09/2021 0.26p 0.27p 0.25p 0.26p 7712432
01/09/2021 0.26p 0.26p 0.25p 0.26p 281500
31/08/2021 0.26p 0.26p 0.25p 0.26p 555912
30/08/2021 0.26p 0.26p 0.25p 0.26p 1195924
27/08/2021 0.26p 0.26p 0.25p 0.26p 1195924
26/08/2021 0.26p 0.27p 0.25p 0.26p 2679627
25/08/2021 0.26p 0.27p 0.25p 0.26p 2354934
24/08/2021 0.26p 0.27p 0.25p 0.26p 4795545
23/08/2021 0.25p 0.26p 0.25p 0.26p 1853080
20/08/2021 0.27p 0.27p 0.24p 0.25p 8891729
19/08/2021 0.27p 0.27p 0.26p 0.27p 4381725
18/08/2021 0.27p 0.29p 0.26p 0.27p 15256084
17/08/2021 0.27p 0.27p 0.25p 0.26p 620859
16/08/2021 0.26p 0.27p 0.25p 0.27p 577709
13/08/2021 0.27p 0.27p 0.25p 0.26p 1727348
12/08/2021 0.26p 0.27p 0.25p 0.27p 663699
11/08/2021 0.27p 0.27p 0.25p 0.26p 2662944
10/08/2021 0.27p 0.27p 0.25p 0.27p 449825
09/08/2021 0.27p 0.28p 0.25p 0.27p 5842156
06/08/2021 0.27p 0.28p 0.25p 0.27p 3300342
05/08/2021 0.27p 0.28p 0.25p 0.27p 2693208
04/08/2021 0.27p 0.29p 0.25p 0.27p 659548
03/08/2021 0.27p 0.28p 0.25p 0.27p 1587633
02/08/2021 0.27p 0.30p 0.25p 0.27p 11427075
30/07/2021 0.26p 0.27p 0.25p 0.26p 6267531
29/07/2021 0.28p 0.28p 0.25p 0.26p 26293400
28/07/2021 0.28p 0.29p 0.26p 0.28p 4826097
27/07/2021 0.29p 0.29p 0.27p 0.28p 2185096
26/07/2021 0.29p 0.30p 0.27p 0.29p 3389105
23/07/2021 0.30p 0.30p 0.28p 0.29p 7799834
22/07/2021 0.31p 0.31p 0.29p 0.30p 3619276
21/07/2021 0.31p 0.31p 0.30p 0.31p 607346
20/07/2021 0.31p 0.31p 0.30p 0.31p 449053
19/07/2021 0.31p 0.31p 0.30p 0.31p 1208024
16/07/2021 0.31p 0.31p 0.30p 0.31p 2289244
15/07/2021 0.31p 0.31p 0.30p 0.31p 3930024
14/07/2021 0.32p 0.32p 0.31p 0.31p 2676800
13/07/2021 0.32p 0.32p 0.31p 0.32p 1440455
12/07/2021 0.33p 0.33p 0.32p 0.32p 4641376
09/07/2021 0.33p 0.34p 0.32p 0.33p 814311
08/07/2021 0.32p 0.34p 0.32p 0.33p 9471724
07/07/2021 0.32p 0.32p 0.31p 0.32p 6277848
06/07/2021 0.34p 0.34p 0.31p 0.32p 8271073
05/07/2021 0.35p 0.36p 0.31p 0.34p 3084217
02/07/2021 0.35p 0.35p 0.33p 0.35p 748558
01/07/2021 0.34p 0.36p 0.33p 0.35p 1550456
30/06/2021 0.34p 0.34p 0.33p 0.34p 4226379
29/06/2021 0.37p 0.37p 0.33p 0.34p 14427694
28/06/2021 0.34p 0.37p 0.33p 0.37p 14445127
25/06/2021 0.36p 0.36p 0.34p 0.34p 9494153
24/06/2021 0.36p 0.36p 0.35p 0.36p 6106397
23/06/2021 0.36p 0.36p 0.35p 0.36p 2063284
22/06/2021 0.35p 0.38p 0.34p 0.36p 11407396
21/06/2021 0.36p 0.37p 0.34p 0.35p 9057160
18/06/2021 0.37p 0.37p 0.35p 0.36p 5647316
17/06/2021 0.37p 0.38p 0.35p 0.37p 16692335
16/06/2021 0.35p 0.37p 0.34p 0.36p 10298358
15/06/2021 0.35p 0.36p 0.33p 0.35p 1649207
14/06/2021 0.36p 0.36p 0.35p 0.35p 3761949
11/06/2021 0.36p 0.37p 0.35p 0.36p 2465460
10/06/2021 0.38p 0.38p 0.35p 0.36p 4925422
09/06/2021 0.39p 0.42p 0.37p 0.38p 41267444
08/06/2021 0.36p 0.41p 0.33p 0.39p 27931062
07/06/2021 0.35p 0.37p 0.34p 0.36p 3393637
04/06/2021 0.33p 0.35p 0.33p 0.35p 14461928
03/06/2021 0.33p 0.37p 0.32p 0.33p 40969332
02/06/2021 0.32p 0.32p 0.31p 0.32p 1556051
01/06/2021 0.32p 0.33p 0.31p 0.32p 2552535
31/05/2021 0.32p 0.33p 0.31p 0.32p 1599902
28/05/2021 0.32p 0.33p 0.31p 0.32p 1599902
27/05/2021 0.33p 0.35p 0.30p 0.32p 13722396
26/05/2021 0.32p 0.34p 0.31p 0.33p 8070094
25/05/2021 0.32p 0.32p 0.31p 0.32p 2480840
24/05/2021 0.32p 0.32p 0.30p 0.32p 3800789
21/05/2021 0.32p 0.32p 0.31p 0.32p 4402313
20/05/2021 0.32p 0.32p 0.31p 0.32p 3608861
19/05/2021 0.35p 0.35p 0.31p 0.32p 15051560
18/05/2021 0.33p 0.39p 0.33p 0.35p 38147664
17/05/2021 0.32p 0.35p 0.31p 0.33p 7700788
14/05/2021 0.31p 0.33p 0.30p 0.32p 24434232
13/05/2021 0.32p 0.32p 0.30p 0.31p 4438448
12/05/2021 0.32p 0.32p 0.31p 0.32p 3441542
11/05/2021 0.33p 0.33p 0.30p 0.32p 18801688
10/05/2021 0.33p 0.33p 0.32p 0.33p 13768044
07/05/2021 0.35p 0.35p 0.31p 0.33p 11707050
06/05/2021 0.32p 0.36p 0.30p 0.35p 39285680
05/05/2021 0.35p 0.35p 0.30p 0.33p 29131396
04/05/2021 0.35p 0.35p 0.31p 0.35p 3725041
03/05/2021 0.35p 0.36p 0.33p 0.35p 16916645
30/04/2021 0.35p 0.36p 0.33p 0.35p 16916644
29/04/2021 0.34p 0.37p 0.32p 0.35p 19442924
28/04/2021 0.35p 0.35p 0.33p 0.34p 15124746
27/04/2021 0.35p 0.35p 0.34p 0.35p 5434053
26/04/2021 0.37p 0.38p 0.34p 0.36p 6272391
23/04/2021 0.38p 0.38p 0.35p 0.37p 7040550
22/04/2021 0.38p 0.38p 0.36p 0.38p 6286295
21/04/2021 0.38p 0.39p 0.34p 0.38p 41947068
20/04/2021 0.41p 0.42p 0.36p 0.38p 42484448
19/04/2021 0.35p 0.44p 0.34p 0.41p 112747400
16/04/2021 0.35p 0.38p 0.33p 0.35p 67598624
15/04/2021 0.31p 0.35p 0.29p 0.35p 57832200
14/04/2021 0.32p 0.32p 0.30p 0.31p 5663375
13/04/2021 0.32p 0.32p 0.31p 0.32p 7629469
12/04/2021 0.33p 0.33p 0.31p 0.32p 2322832
09/04/2021 0.33p 0.33p 0.32p 0.33p 3947845
08/04/2021 0.33p 0.34p 0.32p 0.33p 6037993
07/04/2021 0.32p 0.34p 0.31p 0.33p 29262074
06/04/2021 0.32p 0.32p 0.31p 0.32p 26753334
05/04/2021 0.33p 0.33p 0.31p 0.32p 6738811
02/04/2021 0.33p 0.33p 0.31p 0.32p 6738811
01/04/2021 0.33p 0.33p 0.31p 0.32p 6738811
31/03/2021 0.34p 0.34p 0.32p 0.33p 7865227
30/03/2021 0.34p 0.34p 0.33p 0.34p 4881225
29/03/2021 0.37p 0.38p 0.32p 0.34p 19479848
26/03/2021 0.41p 0.42p 0.36p 0.37p 20817114
25/03/2021 0.42p 0.42p 0.39p 0.41p 12394676
24/03/2021 0.43p 0.43p 0.39p 0.41p 3763176

*Close Price adjusted for both dividends and splits