ETFS Tin ETC (TINM.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:04PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 69.26 | 70.57 | 69.26 | 70.46 | 70.46 | 142 |
| 02 May 2024 | 68.14 | 68.24 | 68.14 | 68.38 | 68.38 | 407 |
| 01 May 2024 | 68.60 | 68.60 | 67.13 | 67.90 | 67.90 | 63 |
| 30 Apr 2024 | 69.97 | 75.04 | 68.00 | 69.13 | 69.13 | 965 |
| 29 Apr 2024 | 71.89 | 72.55 | 70.93 | 71.76 | 71.76 | 298 |
| 26 Apr 2024 | 73.18 | 73.25 | 73.00 | 71.43 | 71.43 | 108 |
| 25 Apr 2024 | 71.02 | 71.91 | 71.02 | 72.25 | 72.25 | 108 |
| 24 Apr 2024 | 71.34 | 71.34 | 71.34 | 69.97 | 69.97 | 100 |
| 23 Apr 2024 | 69.73 | 75.48 | 69.04 | 70.94 | 70.94 | 841 |
| 22 Apr 2024 | 77.44 | 77.44 | 75.74 | 75.75 | 75.75 | 1,654 |
| 19 Apr 2024 | 76.83 | 78.04 | 76.68 | 77.97 | 77.97 | 2,706 |
| 18 Apr 2024 | 75.36 | 75.36 | 73.61 | 75.04 | 75.04 | 739 |
| 17 Apr 2024 | 70.28 | 71.58 | 69.91 | 72.04 | 72.04 | 83 |
| 16 Apr 2024 | 70.55 | 70.90 | 67.18 | 69.82 | 69.82 | 329 |
| 15 Apr 2024 | 72.25 | 72.25 | 70.33 | 70.84 | 70.84 | 364 |
| 12 Apr 2024 | 71.50 | 72.06 | 70.86 | 70.43 | 70.43 | 469 |
| 11 Apr 2024 | 70.13 | 70.13 | 69.95 | 69.85 | 69.85 | 467 |
| 10 Apr 2024 | 70.49 | 72.97 | 69.04 | 70.23 | 70.23 | 2,087 |
| 09 Apr 2024 | 65.52 | 69.15 | 61.68 | 68.85 | 68.85 | 605 |
| 08 Apr 2024 | 63.85 | 65.72 | 63.85 | 65.57 | 65.57 | 3,477 |
| 05 Apr 2024 | 63.71 | 63.71 | 63.71 | 63.21 | 63.21 | 100 |
| 04 Apr 2024 | 62.87 | 62.87 | 62.65 | 62.90 | 62.90 | 123 |
| 03 Apr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 02 Apr 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 28 Mar 2024 | 60.64 | 60.64 | 60.64 | 60.40 | 60.40 | 200 |
| 27 Mar 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | - |
| 26 Mar 2024 | 60.57 | 60.68 | 58.60 | 60.41 | 60.41 | 36 |
| 25 Mar 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 22 Mar 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 21 Mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 20 Mar 2024 | 59.21 | 59.21 | 59.21 | 59.62 | 59.62 | 100 |
| 19 Mar 2024 | 60.48 | 60.48 | 60.48 | 59.83 | 59.83 | - |
| 18 Mar 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 15 Mar 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 14 Mar 2024 | 61.64 | 61.64 | 61.64 | 61.79 | 61.79 | 100 |
| 13 Mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 12 Mar 2024 | 60.61 | 60.61 | 57.49 | 60.03 | 60.03 | 190 |
| 11 Mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 08 Mar 2024 | 60.30 | 60.30 | 60.30 | 60.42 | 60.42 | 45 |
| 07 Mar 2024 | 59.86 | 60.50 | 59.86 | 60.12 | 60.12 | 164 |
| 06 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.29 | 59.29 | 11 |
| 05 Mar 2024 | 56.77 | 56.77 | 56.77 | 58.50 | 58.50 | 1 |
| 04 Mar 2024 | 57.90 | 58.78 | 57.90 | 58.65 | 58.65 | 510 |
| 01 Mar 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| 29 Feb 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | - |
| 28 Feb 2024 | 57.64 | 57.64 | 57.64 | 58.06 | 58.06 | 25 |
| 27 Feb 2024 | 57.52 | 58.18 | 57.52 | 57.44 | 57.44 | 457 |
| 26 Feb 2024 | 57.16 | 57.50 | 57.10 | 56.92 | 56.92 | 8,400 |
| 23 Feb 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 22 Feb 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | - |
| 21 Feb 2024 | 57.07 | 57.23 | 57.07 | 57.07 | 57.07 | 1,050 |
| 20 Feb 2024 | 57.26 | 59.33 | 57.26 | 57.26 | 57.26 | 51 |
| 19 Feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 16 Feb 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 15 Feb 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 14 Feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 13 Feb 2024 | 60.02 | 60.02 | 55.62 | 59.87 | 59.87 | 337 |
| 12 Feb 2024 | 59.03 | 59.03 | 59.02 | 58.96 | 58.96 | 1,100 |
| 09 Feb 2024 | 56.20 | 56.20 | 56.20 | 58.30 | 58.30 | 35 |
| 08 Feb 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 07 Feb 2024 | 55.09 | 55.09 | 55.09 | 55.38 | 55.38 | 1,083 |
| 06 Feb 2024 | 54.36 | 56.01 | 54.36 | 54.72 | 54.72 | 95 |
| 05 Feb 2024 | 54.25 | 54.26 | 54.25 | 53.94 | 53.94 | 607 |
| 02 Feb 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 01 Feb 2024 | 56.43 | 56.43 | 56.08 | 56.11 | 56.11 | 162 |
| 31 Jan 2024 | 57.25 | 57.25 | 57.25 | 57.20 | 57.20 | 64 |
| 30 Jan 2024 | 57.35 | 57.35 | 56.75 | 56.75 | 56.75 | 128 |
| 29 Jan 2024 | 57.87 | 57.87 | 57.18 | 57.33 | 57.33 | 739 |
| 26 Jan 2024 | 58.12 | 58.12 | 58.12 | 57.99 | 57.99 | 35 |
| 25 Jan 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 24 Jan 2024 | 57.89 | 57.89 | 57.75 | 57.74 | 57.74 | 191 |
| 23 Jan 2024 | 57.00 | 57.00 | 54.45 | 57.16 | 57.16 | 35 |
| 22 Jan 2024 | 55.26 | 55.76 | 55.26 | 55.81 | 55.81 | 235 |
| 19 Jan 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 18 Jan 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 17 Jan 2024 | 54.67 | 54.67 | 54.67 | 55.10 | 55.10 | 100 |
| 16 Jan 2024 | 54.15 | 54.94 | 53.85 | 54.80 | 54.80 | 500 |
| 15 Jan 2024 | 53.52 | 53.52 | 53.52 | 53.79 | 53.79 | 102 |
| 12 Jan 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 11 Jan 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 32 |
| 10 Jan 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 09 Jan 2024 | 53.05 | 53.47 | 53.05 | 52.69 | 52.69 | 108 |
| 08 Jan 2024 | 53.23 | 53.23 | 53.10 | 53.32 | 53.32 | 90 |
| 05 Jan 2024 | 53.51 | 53.69 | 52.51 | 53.54 | 53.54 | 9,910 |
| 04 Jan 2024 | 55.14 | 55.14 | 53.79 | 53.94 | 53.94 | 210 |
| 03 Jan 2024 | 54.77 | 54.86 | 54.75 | 54.92 | 54.92 | 30 |
| 02 Jan 2024 | 55.38 | 55.38 | 55.36 | 54.78 | 54.78 | 10 |
| 29 Dec 2023 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 28 Dec 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 27 Dec 2023 | 55.97 | 55.97 | 55.97 | 55.92 | 55.92 | 100 |
| 22 Dec 2023 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 21 Dec 2023 | 54.77 | 54.77 | 54.61 | 54.73 | 54.73 | 800 |
| 20 Dec 2023 | 54.60 | 54.60 | 54.58 | 54.72 | 54.72 | 1,576 |
| 19 Dec 2023 | 54.79 | 54.79 | 54.07 | 54.57 | 54.57 | 334 |
| 18 Dec 2023 | 54.50 | 54.50 | 54.08 | 53.99 | 53.99 | 3,534 |
| 15 Dec 2023 | 55.14 | 55.14 | 55.14 | 54.72 | 54.72 | 177 |
| 14 Dec 2023 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 13 Dec 2023 | 53.56 | 53.56 | 53.56 | 53.83 | 53.83 | 900 |
| 12 Dec 2023 | 53.63 | 53.63 | 52.44 | 53.46 | 53.46 | 3 |
| 11 Dec 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.