tiprankstipranks
High-Tech Metals Limited (AU:HTM)
ASX:HTM
Australian Market
HTM
High-Tech Metals Limited
RESEARCH TOOLSreports

High-Tech Metals Limited (HTM) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2026
0.27
0.27
0.27
0.27
0.27
+8.00%
37,345
0.21
Apr 01, 2026
0.26
0.26
0.25
0.25
0.25
0.00%
215,495
1.24
Mar 31, 2026
0.26
0.27
0.25
0.25
0.25
0.00%
457,143
2.75
Mar 30, 2026
0.25
0.26
0.25
0.25
0.25
0.00%
731,750
4.73
Mar 27, 2026
0.23
0.25
0.23
0.25
0.25
+19.05%
300,000
1.98
Mar 26, 2026
0.21
0.25
0.21
0.21
0.21
0.00%
0
0.00
Mar 25, 2026
0.21
0.25
0.21
0.21
0.21
0.00%
0
0.00
Mar 24, 2026
0.22
0.22
0.21
0.21
0.21
-8.70%
112,302
0.69
Mar 23, 2026
0.22
0.23
0.22
0.23
0.23
-4.17%
5,040
0.03
Mar 20, 2026
0.26
0.26
0.24
0.24
0.24
-5.88%
207,403
1.28
Mar 19, 2026
0.26
0.26
0.26
0.26
0.26
-1.92%
27,525
0.17
Mar 18, 2026
0.26
0.26
0.26
0.26
0.26
-1.89%
7,272
0.04
Mar 17, 2026
0.27
0.27
0.26
0.27
0.27
0.00%
0
0.00
Mar 16, 2026
0.27
0.27
0.26
0.27
0.27
-3.64%
43,800
0.27
Mar 13, 2026
0.29
0.29
0.26
0.28
0.28
0.00%
213,079
1.35
Mar 12, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
46,987
0.30
Mar 11, 2026
0.28
0.29
0.28
0.28
0.28
-1.79%
118,801
0.76
Mar 10, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
1,000
<0.01
Mar 09, 2026
0.29
0.29
0.28
0.28
0.28
-1.75%
157,247
1.02
Mar 06, 2026
0.29
0.30
0.29
0.29
0.29
0.00%
0
0.00
Mar 05, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
5,000
0.03
Mar 04, 2026
0.29
0.29
0.29
0.29
0.29
-5.00%
433,936
2.91
Mar 03, 2026
0.30
0.30
0.30
0.30
0.30
+3.45%
55,000
0.37
Mar 02, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
2
<0.01
Feb 27, 2026
0.30
0.31
0.29
0.29
0.29
-6.45%
1,573,601
12.38
Feb 26, 2026
0.31
0.31
0.31
0.31
0.31
+8.77%
23,333
0.18
Feb 25, 2026
0.29
0.32
0.29
0.29
0.29
0.00%
0
0.00
Feb 24, 2026
0.29
0.29
0.29
0.29
0.29
-6.56%
73,626
0.59
Feb 23, 2026
0.31
0.31
0.31
0.31
0.31
+7.02%
163
<0.01
Feb 20, 2026
0.29
0.31
0.29
0.29
0.29
0.00%
153,510
1.25
Feb 19, 2026
0.30
0.30
0.29
0.29
0.29
-1.72%
253,764
2.13
Feb 18, 2026
0.29
0.29
0.29
0.29
0.29
0.00%
113,423
0.97
Feb 17, 2026
0.30
0.30
0.29
0.29
0.29
0.00%
187,558
1.64
Feb 16, 2026
0.28
0.30
0.28
0.29
0.29
+3.57%
315,938
2.89
Feb 13, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
132,574
1.24
Feb 12, 2026
0.29
0.29
0.28
0.28
0.28
-6.67%
119,650
1.14
Feb 11, 2026
0.30
0.30
0.29
0.29
0.29
-3.33%
1,019,363
11.26
Feb 10, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
114,000
1.28
Feb 09, 2026
0.29
0.30
0.29
0.30
0.30
+7.14%
88,891
1.00
Feb 06, 2026
0.30
0.30
0.28
0.28
0.28
-9.68%
113,236
1.28
Feb 05, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
25,786
0.28
Feb 04, 2026
0.32
0.32
0.31
0.31
0.31
-3.13%
180,212
2.03
Feb 03, 2026
0.32
0.32
0.31
0.32
0.32
-1.54%
65,148
0.74
Feb 02, 2026
0.32
0.33
0.30
0.33
0.33
0.00%
165,068
1.94
Jan 30, 2026
0.34
0.34
0.32
0.33
0.33
-2.99%
520,804
6.77
Jan 29, 2026
0.33
0.34
0.33
0.34
0.34
+3.08%
157,713
2.12
Jan 28, 2026
0.33
0.33
0.33
0.33
0.33
-1.52%
234,041
3.25
Jan 27, 2026
0.33
0.33
0.33
0.33
0.33
+1.54%
278,307
4.12
Jan 26, 2026
0.33
0.34
0.32
0.33
0.33
0.00%
0
0.00
Jan 23, 2026
0.33
0.34
0.32
0.33
0.33
+1.56%
374,658
6.06
Rows:
50