ASX · TON · stock
Triton Minerals Limited (TON) stock price history
Every ASX trading session of Triton Minerals Limited from Aug 14, 2009 to Sep 28, 2026: 4,331 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TON adjusted close, 2009 to 2026
- A$0.8533
- All time high, 2014
- A$0.0140
- 52 week high, A$0.0020 low
- 4,331
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
TON key facts
- Triton Minerals Limited (TON) closed at A$0.0060 on Sep 28, 2026 on ASX.
- TON's all time high close is A$0.8533, set on Jul 18, 2014; its all time low close is A$0.0020 on Jul 20, 2026.
- TON's 52 week range is A$0.0020 to A$0.0140.
- TON returned -14.3% over the year to Sep 28, 2026 and -82.9% over five years.
- Over ten years TON returned -90%, -20.6% a year compounded.
- TON's deepest drawdown was -99.8% from Jul 18, 2014 to Jul 20, 2026.
- DataCedar holds 4,331 daily sessions of TON history from Aug 14, 2009 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
TON price chart, 2009 to 2026
TON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +100.0% |
| 3 months | +100.0% |
| 6 months | -25.0% |
| Year to date | -45.5% |
| 1 year | -14.3% |
| 3 years | -70.0% |
| 5 years | -82.9% |
| 10 years | -90.1% |
| Since Aug 14, 2009 | -97.2% |
| Compound annual growth, 17.1 years | -18.8% |
TON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.8533 on Jul 18, 2014
- All time low close
- A$0.0020 on Jul 20, 2026
- 52 week high
- A$0.0140 on Jan 12, 2026
- 52 week low
- A$0.0020 on Jul 20, 2026
- Deepest drawdown
- -99.8% from Jul 18, 2014 to Jul 20, 2026, not yet recovered
- Best single session
- +140.0% on Jun 4, 2014
- Worst single session
- -33.3% on Jul 20, 2026
- Volatility, 1 year annualised
- 157.2%
- Sessions closing higher, 1 year
- 16%
- Best calendar year
- 2014, +194%
- Worst calendar year
- 2011, -67%
TON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Aug 14, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0110 | A$0.0140 | A$0.0020 | A$0.0060 | -45.5% | 258.7M | 188 |
| 2025 | A$0.0090 | A$0.0120 | A$0.0040 | A$0.0110 | +22.2% | 196.7M | 253 |
| 2024 | A$0.0230 | A$0.0240 | A$0.0060 | A$0.0090 | -60.9% | 158.8M | 254 |
| 2023 | A$0.0370 | A$0.0450 | A$0.0200 | A$0.0230 | -36.1% | 157.7M | 252 |
| 2022 | A$0.0370 | A$0.0400 | A$0.0150 | A$0.0360 | 0.0% | 413M | 251 |
| 2021 | A$0.0530 | A$0.0640 | A$0.0300 | A$0.0360 | -29.4% | 282.3M | 254 |
| 2020 | A$0.0380 | A$0.0660 | A$0.0160 | A$0.0510 | +34.2% | 192.6M | 255 |
| 2019 | A$0.0420 | A$0.0670 | A$0.0360 | A$0.0380 | -9.5% | 176.1M | 253 |
| 2018 | A$0.0950 | A$0.1200 | A$0.0380 | A$0.0420 | -56.3% | 346.8M | 253 |
| 2017 | A$0.0627 | A$0.1200 | A$0.0388 | A$0.0960 | +50.7% | 690.9M | 252 |
| 2016 | A$0.0863 | A$0.0966 | A$0.0516 | A$0.0637 | -27.0% | 419.3M | 253 |
| 2015 | A$0.1786 | A$0.7044 | A$0.0814 | A$0.0873 | -52.4% | 813.8M | 255 |
| 2014 | A$0.0625 | A$0.8979 | A$0.0625 | A$0.1836 | +193.7% | 1.3B | 253 |
| 2013 | A$0.0635 | A$0.1166 | A$0.0417 | A$0.0625 | -1.6% | 283.1M | 253 |
| 2012 | A$0.0317 | A$0.1191 | A$0.0268 | A$0.0635 | +48.8% | 188.6M | 253 |
| 2011 | A$0.1290 | A$0.1637 | A$0.0298 | A$0.0427 | -66.9% | 24.7M | 248 |
| 2010 | A$0.2034 | A$0.2332 | A$0.0843 | A$0.1290 | -36.6% | 35.3M | 253 |
| 2009 | A$0.2183 | A$0.2728 | A$0.1786 | A$0.2034 | n/a | 25.3M | 98 |
TON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0060 | +100.0% |
| August 2026 | A$0.0030 | +20.0% |
| July 2026 | A$0.0025 | -16.7% |
| June 2026 | A$0.0030 | -40.0% |
| May 2026 | A$0.0050 | 0.0% |
| April 2026 | A$0.0050 | -28.6% |
| March 2026 | A$0.0070 | -30.0% |
| February 2026 | A$0.0100 | 0.0% |
| January 2026 | A$0.0100 | -9.1% |
| December 2025 | A$0.0110 | +22.2% |
| November 2025 | A$0.0090 | +12.5% |
| October 2025 | A$0.0080 | +14.3% |
About the TON data
Daily bars. 4,331 sessions from Aug 14, 2009 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 14, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TON share price history
