Skip to main content
Tasman Resources Ltd (ASX:TAS)
Australia flag Australia · Delayed Price · Currency is AUD
0.0550
+0.0040 (7.84%)
Apr 29, 2026, 4:10 PM AEST

Tasman Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.050.060.050.060.067.84%332,383
Apr 28, 20260.050.050.050.050.052.00%184,812
Apr 27, 20260.050.050.050.050.05-281,432
Apr 24, 20260.050.050.040.050.05-881,026
Apr 23, 20260.050.050.050.050.05-3.85%99,825
Apr 22, 20260.050.050.050.050.051.96%335,382
Apr 21, 20260.060.060.050.050.056.25%143,455
Apr 20, 20260.060.060.050.050.05-15.79%1,533,873
Apr 17, 20260.070.070.060.060.06-13.64%1,675,120
Apr 16, 20260.060.070.060.070.0713.79%1,618,754
Apr 15, 20260.050.060.050.060.0623.40%844,074
Apr 14, 20260.040.050.040.050.0511.90%609,215
Apr 13, 20260.040.040.040.040.04-480
Apr 10, 20260.040.040.040.040.04-40,000
Apr 9, 20260.040.040.040.040.047.69%362,726
Apr 8, 20260.040.040.040.040.04-11.36%379,524
Apr 7, 20260.050.050.040.040.04-1,855
Apr 1, 20260.040.040.040.040.047.32%178,772
Mar 31, 20260.040.040.040.040.042.50%179,689
Mar 30, 20260.040.040.040.040.045.26%147,051
Mar 27, 20260.050.050.040.040.04-13.64%374,819
Mar 26, 20260.050.050.040.040.047.32%329,475
Mar 25, 20260.040.040.040.040.045.13%37,000
Mar 24, 20260.040.040.040.040.04-2.50%165,082
Mar 23, 20260.050.050.040.040.04-11.11%1,201,110
Mar 20, 20260.050.050.050.050.05-8.16%533,854
Mar 19, 20260.050.050.050.050.05-2.00%1,306,958
Mar 18, 20260.050.050.050.050.052.04%6,657
Mar 17, 20260.050.050.050.050.05-2.00%91,902
Mar 16, 20260.060.060.050.050.05-10.71%1,268,499
Mar 13, 20260.060.060.060.060.06-5.08%150,278
Mar 12, 20260.060.060.060.060.06-1.67%692,246
Mar 11, 20260.060.060.060.060.0613.21%358,875
Mar 10, 20260.060.060.050.050.05-5.36%403,871
Mar 9, 20260.060.060.050.060.06-8.20%1,351,312
Mar 6, 20260.060.060.060.060.06-4.69%894,670
Mar 5, 20260.060.060.060.060.066.67%580,106
Mar 4, 20260.050.060.050.060.0622.45%1,057,819
Mar 3, 20260.050.050.050.050.05-7.55%1,166,489
Mar 2, 20260.060.060.050.050.05-8.62%798,476
Feb 27, 20260.060.060.060.060.06-6.45%743,532
Feb 26, 20260.070.070.060.060.06-10.14%550,622
Feb 25, 20260.070.070.070.070.071.47%179,585
Feb 24, 20260.070.070.070.070.073.03%1,483,962
Feb 23, 20260.070.070.060.070.07-4.35%1,424,779
Feb 20, 20260.070.070.070.070.07-2.82%2,112,746
Feb 19, 20260.080.080.070.070.072.90%2,130,346
Feb 18, 20260.070.070.070.070.074.55%1,082,113
Feb 17, 20260.080.080.060.070.07-16.46%2,948,942
Feb 16, 20260.070.080.070.080.0817.91%8,809,585
Feb 13, 20260.060.080.060.070.079.84%3,591,432
Feb 12, 20260.050.060.050.060.0622.00%3,006,297
Feb 11, 20260.040.050.040.050.0521.95%4,566,030
Feb 10, 20260.040.040.040.040.045.13%2,289,722
Feb 9, 20260.040.040.040.040.04-490,996
Feb 6, 20260.040.040.040.040.04-2.50%910,828
Feb 5, 20260.040.040.040.040.04-2.44%664,097
Feb 4, 20260.040.040.040.040.04-6.82%282,002
Feb 3, 20260.040.040.040.040.042.33%1,165,387
Feb 2, 20260.040.040.040.040.04-6.52%6,249,648
Jan 30, 20260.050.050.050.050.05-4.17%1,117,433
Jan 29, 20260.050.050.050.050.052.13%3,374,221
Jan 28, 20260.040.050.040.050.059.30%5,790,208
Jan 27, 20260.040.040.040.040.0410.26%1,904,033
Jan 23, 20260.040.040.040.040.048.33%782,899
Jan 22, 20260.040.040.040.040.04-2.70%1,049,013
Jan 21, 20260.040.040.040.040.042.78%613,066
Jan 20, 20260.040.040.040.040.04-7.69%392,353
Jan 19, 20260.040.040.040.040.042.63%2,042,141
Jan 16, 20260.040.040.030.040.042.70%476,512
Jan 15, 20260.040.040.040.040.04-2.63%1,224,414
Jan 14, 20260.030.050.030.040.0418.75%3,381,988
Jan 13, 20260.030.040.030.030.03-1,060,542
Jan 12, 20260.030.040.030.030.0320.75%9,990,449
Jan 9, 20260.030.030.030.030.036.00%429,255
Jan 8, 20260.030.030.030.030.03-3.85%250,227
Jan 7, 20260.030.030.030.030.03-3.70%1,565,912
Jan 6, 20260.020.030.020.030.0328.57%534,303
Jan 5, 20260.020.020.020.020.02-4.55%16,757
Jan 2, 20260.020.020.020.020.0210.00%100,456
Dec 31, 20250.020.020.020.020.02-139,782
Dec 30, 20250.020.020.020.020.02-80,050
Dec 29, 20250.020.020.020.020.02-25,246
Dec 23, 20250.020.020.020.020.02-28,265
Dec 22, 20250.020.020.020.020.02-1,119,717
Dec 19, 20250.020.020.020.020.02-501,431
Dec 18, 20250.020.020.020.020.025.26%219,938
Dec 17, 20250.020.020.020.020.02-5.00%1,844,738
Dec 16, 20250.020.020.020.020.02-9.09%129,467
Dec 12, 20250.020.020.020.020.02-8.33%350,790
Dec 11, 20250.020.020.020.020.024.35%96,437
Dec 10, 20250.020.020.020.020.024.55%70,036
Dec 8, 20250.020.020.020.020.02-4.35%344,348
Dec 5, 20250.020.020.020.020.02-4.17%200,000
Dec 3, 20250.030.030.020.020.02-7.69%186,926
Dec 2, 20250.020.030.020.030.038.33%202,998
Dec 1, 20250.020.020.020.020.024.35%140,102
Nov 28, 20250.020.020.020.020.024.55%63,690
Nov 21, 20250.020.020.020.020.02-8,432
Nov 19, 20250.020.020.020.020.02-12.00%765,509