5 DAY PERFORMANCE
+8.20%
1 MONTH PERFORMANCE
+9.77%
3 MONTH PERFORMANCE
+18.45%
6 MONTH PERFORMANCE
+22.16%
YEAR-TO-DATE PERFORMANCE
+22.63%
1 YEAR PERFORMANCE
+60.88%
Tamboran Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $25.24 | $25.74 (1.98%) | $26.06 | $24.73 | 44.05 K | $451.10 M |
| 12/03/2025 | $24.46 | $24.92 (1.88%) | $25.75 | $24.05 | 96.07 K | $436.73 M |
| 12/02/2025 | $25.00 | $24.12 (-3.52%) | $25.00 | $24.00 | 61.01 K | $422.71 M |
| 12/01/2025 | $23.61 | $23.73 (0.51%) | $24.49 | $23.04 | 57.50 K | $415.88 M |
| 11/28/2025 | $23.09 | $23.79 (3.03%) | $24.27 | $23.09 | 33.60 K | $416.93 M |
| 11/26/2025 | $22.99 | $23.47 (2.09%) | $23.86 | $22.45 | 43.00 K | $411.32 M |
| 11/25/2025 | $22.80 | $22.60 (-0.88%) | $22.99 | $22.34 | 25.91 K | $396.07 M |
| 11/24/2025 | $23.10 | $22.72 (-1.65%) | $23.32 | $22.57 | 38.40 K | $398.18 M |
| 11/21/2025 | $23.16 | $23.34 (0.78%) | $23.62 | $22.80 | 18.33 K | $409.04 M |
| 11/20/2025 | $24.39 | $23.25 (-4.67%) | $25.16 | $23.23 | 59.70 K | $407.46 M |
| 11/19/2025 | $23.50 | $24.35 (3.62%) | $24.54 | $23.31 | 40.90 K | $426.74 M |
| 11/18/2025 | $24.15 | $23.62 (-2.19%) | $24.15 | $23.41 | 14.50 K | $413.95 M |
| 11/17/2025 | $24.30 | $23.97 (-1.36%) | $24.30 | $23.57 | 63.60 K | $420.08 M |
| 11/14/2025 | $23.12 | $24.00 (3.81%) | $24.50 | $23.12 | 27.25 K | $374.13 M |
| 11/13/2025 | $24.68 | $23.95 (-2.96%) | $25.22 | $23.50 | 33.20 K | $373.35 M |
| 11/12/2025 | $24.99 | $24.68 (-1.24%) | $24.99 | $24.14 | 27.33 K | $384.73 M |
| 11/11/2025 | $24.80 | $24.86 (0.24%) | $25.26 | $24.01 | 62.13 K | $387.54 M |
| 11/10/2025 | $24.78 | $24.52 (-1.05%) | $24.79 | $24.00 | 21.90 K | $382.24 M |
| 11/07/2025 | $23.23 | $25.13 (8.18%) | $25.18 | $23.21 | 48.80 K | $391.75 M |
| 11/06/2025 | $23.50 | $23.03 (-2%) | $23.76 | $23.00 | 27.52 K | $359.01 M |
| 11/05/2025 | $24.00 | $23.45 (-2.29%) | $24.72 | $23.20 | 41.25 K | $365.56 M |
| 11/04/2025 | $24.12 | $24.23 (0.46%) | $25.70 | $24.02 | 62.04 K | $377.72 M |
| 11/03/2025 | $24.60 | $24.61 (0.04%) | $24.96 | $24.09 | 31.00 K | $383.64 M |
| 10/31/2025 | $25.25 | $24.78 (-1.86%) | $25.74 | $24.49 | 58.35 K | $386.29 M |
| 10/30/2025 | $25.34 | $25.38 (0.16%) | $26.31 | $25.33 | 73.53 K | $395.65 M |
| 10/29/2025 | $25.42 | $25.49 (0.28%) | $26.61 | $25.34 | 65.34 K | $397.36 M |
| 10/28/2025 | $26.31 | $25.32 (-3.76%) | $27.06 | $25.13 | 51.00 K | $394.71 M |
| 10/27/2025 | $27.27 | $26.34 (-3.41%) | $28.66 | $25.71 | 198.30 K | $410.61 M |
| 10/24/2025 | $26.53 | $26.61 (0.3%) | $28.47 | $25.87 | 131.13 K | $414.82 M |
| 10/23/2025 | $23.50 | $25.96 (10.47%) | $26.51 | $23.13 | 409.15 K | $404.69 M |
| 10/22/2025 | $24.54 | $24.55 (0.04%) | $24.63 | $24.08 | 33.00 K | $382.71 M |
| 10/21/2025 | $24.99 | $24.44 (-2.2%) | $25.57 | $24.27 | 46.84 K | $380.99 M |
| 10/20/2025 | $25.61 | $25.05 (-2.19%) | $25.73 | $24.63 | 23.71 K | $390.50 M |
| 10/17/2025 | $26.00 | $25.57 (-1.65%) | $26.00 | $25.22 | 36.11 K | $398.61 M |
| 10/16/2025 | $25.95 | $26.07 (0.46%) | $26.95 | $25.45 | 68.34 K | $406.40 M |
| 10/15/2025 | $26.47 | $25.95 (-1.96%) | $27.90 | $25.75 | 52.50 K | $404.53 M |
| 10/14/2025 | $28.29 | $26.65 (-5.8%) | $28.73 | $26.34 | 40.80 K | $415.44 M |
| 10/13/2025 | $27.51 | $28.36 (3.09%) | $30.00 | $27.50 | 53.13 K | $442.10 M |
| 10/10/2025 | $28.81 | $26.96 (-6.42%) | $29.06 | $26.01 | 50.53 K | $420.28 M |
| 10/09/2025 | $29.96 | $28.97 (-3.3%) | $29.96 | $28.59 | 29.89 K | $451.61 M |
| 10/08/2025 | $30.20 | $30.01 (-0.63%) | $30.94 | $29.90 | 30.23 K | $467.82 M |
| 10/07/2025 | $30.44 | $30.17 (-0.89%) | $31.44 | $29.74 | 45.20 K | $470.32 M |
| 10/06/2025 | $27.81 | $30.44 (9.46%) | $30.76 | $27.37 | 107.94 K | $474.53 M |
| 10/03/2025 | $27.38 | $27.12 (-0.95%) | $28.60 | $26.75 | 220.25 K | $422.77 M |
| 10/02/2025 | $28.00 | $28.06 (0.21%) | $29.77 | $27.23 | 160.30 K | $437.43 M |
| 10/01/2025 | $26.50 | $28.41 (7.21%) | $31.90 | $26.50 | 605.86 K | $442.88 M |
| 09/30/2025 | $26.52 | $27.38 (3.24%) | $27.76 | $25.12 | 786.43 K | $426.82 M |
| 09/29/2025 | $21.04 | $22.64 (7.6%) | $22.77 | $21.04 | 17.10 K | $352.93 M |
| 09/26/2025 | $20.95 | $21.16 (1%) | $21.30 | $19.55 | 35.60 K | $329.86 M |
| 09/25/2025 | $21.47 | $20.50 (-4.52%) | $21.51 | $20.16 | 29.40 K | $319.57 M |
| 09/24/2025 | $21.47 | $21.50 (0.14%) | $22.00 | $21.41 | 26.71 K | $335.16 M |
| 09/23/2025 | $21.62 | $21.65 (0.14%) | $22.00 | $21.49 | 23.44 K | $337.50 M |
| 09/22/2025 | $22.00 | $21.80 (-0.91%) | $22.19 | $21.25 | 122.85 K | $319.61 M |
| 09/19/2025 | $22.05 | $21.97 (-0.36%) | $22.13 | $21.91 | 41.20 K | $318.13 M |
| 09/18/2025 | $21.96 | $21.94 (-0.09%) | $22.02 | $21.75 | 27.30 K | $389.89 M |
| 09/17/2025 | $22.35 | $22.02 (-1.48%) | $22.49 | $21.85 | 30.20 K | $391.31 M |
| 09/16/2025 | $22.22 | $22.19 (-0.14%) | $22.28 | $21.88 | 134.40 K | $394.33 M |
| 09/15/2025 | $22.42 | $22.12 (-1.34%) | $22.76 | $22.00 | 74.32 K | $393.09 M |
| 09/12/2025 | $22.03 | $21.90 (-0.59%) | $22.03 | $21.83 | 18.33 K | $389.18 M |
| 09/11/2025 | $21.95 | $21.98 (0.14%) | $22.02 | $21.74 | 8.30 K | $390.60 M |
| 09/10/2025 | $21.80 | $21.96 (0.73%) | $21.96 | $21.75 | 19.01 K | $390.25 M |
| 09/09/2025 | $21.69 | $21.77 (0.37%) | $21.80 | $21.69 | 7.83 K | $386.87 M |
| 09/08/2025 | $21.89 | $21.60 (-1.32%) | $21.93 | $21.10 | 3.70 K | $383.85 M |
| 09/05/2025 | $21.54 | $21.73 (0.88%) | $21.88 | $21.50 | 6.64 K | $314.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
