Trek Metals Limited Historical Data - TKM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Trek Metals Limited (TKM)
Trek Metals Limited (TKM) Historical

Trek Metals Limited (TKM)

0.024

0.002

(9.09%)

Closed January 12 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	9.09090909091	0.022	0.025	0.021	464962	0.02286974	DE
4	-0.003	-11.1111111111	0.027	0.027	0.02	470649	0.02300468	DE
12	-0.006	-20	0.03	0.036	0.018	718863	0.02525183	DE
26	-0.01	-29.4117647059	0.034	0.05	0.018	535697	0.02972637	DE
52	-0.014	-36.8421052632	0.038	0.05	0.018	464778	0.03283641	DE
156	-0.073	-75.2577319588	0.097	0.145	0.018	815955	0.07156399	DE
260	0.006	33.3333333333	0.018	0.19	0.011	863983	0.07482321	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736486100	0.024	0.002	9.09	0.023	0.024	0.022	158178
1736399700	0.022	-0.003	-12.00	0.024	0.024	0.021	984508
1736313300	0.025	0.004	19.05	0.022	0.025	0.021	268259
1736226900	0.021	0	0.00	0.022	0.022	0.021	48683
1736140500	0.021	-0.002	-8.70	0.023	0.024	0.021	370992
1735881300	0.023	0	0.00	0.022	0.023	0.021	1600761
1735794900	0.023	0.002	9.52	0.022	0.023	0.022	36116
1735617660	0.021	-0.005	-19.23	0.025	0.025	0.02	1845452
1735535700	0.026	0	0.00	0.025	0.026	0.025	35384
1735276500	0.026	0	0.00	0.026	0.026	0.026	0
1735017300	0.026	0	0.00	0.026	0.026	0.026	0
1734930900	0.026	0	0.00	0.026	0.026	0.026	38407
1734671700	0.026	0.001	4.00	0.026	0.027	0.025	232398
1734585300	0.025	0.002	8.70	0.025	0.026	0.025	672076
1734498900	0.023	-0.001	-4.17	0.026	0.026	0.023	333303
1734412500	0.024	0	0.00	0.024	0.024	0.024	0
1734326100	0.024	-0.002	-7.69	0.023	0.024	0.023	145900
1734066900	0.026	0.002	8.33	0.027	0.027	0.025	327301
1733980500	0.024	-0.002	-7.69	0.027	0.027	0.024	634053
1733894100	0.026	0.002	8.33	0.025	0.027	0.024	1441342
1733807700	0.024	0.002	9.09	0.023	0.024	0.023	973471
1733721300	0.022	-0.003	-12.00	0.025	0.025	0.022	278387
1733462100	0.025	0.003	13.64	0.023	0.025	0.023	471965
1733375700	0.022	0	0.00	0.021	0.023	0.021	971432
1733289300	0.022	0.001	4.76	0.021	0.022	0.021	2023168
1733202900	0.021	-0.001	-4.55	0.022	0.022	0.02	2235208
1733116500	0.022	0.001	4.76	0.022	0.023	0.02	4958222
1732857300	0.021	0.001	5.00	0.021	0.022	0.021	1687410
1732770900	0.02	0	0.00	0.021	0.021	0.018	557878
1732684500	0.02	-0.001	-4.76	0.021	0.021	0.02	115036
1732598100	0.021	-0.002	-8.70	0.023	0.0235	0.021	540134
1732511700	0.023	-0.001	-4.17	0.025	0.025	0.023	303867
1732252500	0.024	-0.001	-4.00	0.026	0.026	0.024	19938
1732166100	0.025	-0.003	-10.71	0.028	0.028	0.025	243400
1732079700	0.028	0.005	21.74	0.024	0.028	0.023	199354
1731993300	0.023	0	0.00	0.023	0.023	0.022	888763
1731906900	0.023	0	0.00	0.024	0.024	0.023	326956
1731647700	0.023	-0.002	-8.00	0.025	0.025	0.023	377332
1731561300	0.025	-0.001	-3.85	0.026	0.026	0.025	167094
1731474900	0.026	0	0.00	0.026	0.027	0.026	276730
1731388500	0.026	0.001	4.00	0.028	0.029	0.026	518623
1731302100	0.025	-0.005	-16.67	0.03	0.031	0.025	1509744
1731042900	0.03	-0.001	-3.23	0.03	0.03	0.03	56244
1730956500	0.031	0.001	3.33	0.031	0.031	0.03	346465
1730870100	0.03	-0.001	-3.23	0.03	0.03	0.03	243268
1730783700	0.031	0	0.00	0.032	0.032	0.031	249843
1730697300	0.031	-0.003	-8.82	0.031	0.031	0.031	104239
1730438100	0.034	-0.001	-2.86	0.035	0.035	0.031	775399
1730351700	0.035	0.007	25.00	0.034	0.036	0.032	4230572
1730265300	0.028	0	0.00	0.027	0.028	0.027	1586724
1730178900	0.028	0.001	3.70	0.028	0.028	0.027	328026
1730092500	0.027	-0.002	-6.90	0.028	0.028	0.027	102437
1729833300	0.029	0.001	3.57	0.03	0.03	0.029	86137
1729746900	0.028	0	0.00	0.028	0.028	0.028	6258
1729660500	0.028	0	0.00	0.028	0.028	0.028	55477
1729574100	0.028	-0.002	-6.67	0.028	0.028	0.027	1065461
1729487700	0.03	0	0.00	0.028	0.03	0.027	988669
1729228500	0.03	0.002	7.14	0.03	0.03	0.03	200000
1729142100	0.028	0	0.00	0.028	0.028	0.028	0
1729055700	0.028	-0.002	-6.67	0.03	0.03	0.028	54632
1728969300	0.03	0.001	3.45	0.029	0.03	0.028	142836
1728882900	0.029	-0.001	-3.33	0.03	0.03	0.029	116733
1728623700	0.03	0.002	7.14	0.03	0.03	0.03	30001

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions