Mail

AMY.V - RecycLiCo Battery Materials Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.3400	0.3400	0.3000	0.3000	0.3000	340,000
Jun 02, 2023	0.3200	0.3300	0.3100	0.3300	0.3300	95,000
Jun 01, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	163,200
May 31, 2023	0.3300	0.3300	0.3000	0.3200	0.3200	133,500
May 30, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	61,100
May 29, 2023	0.3400	0.3500	0.3300	0.3500	0.3500	157,400
May 26, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	73,500
May 25, 2023	0.3600	0.3600	0.3400	0.3400	0.3400	120,500
May 24, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	21,600
May 23, 2023	0.3600	0.3800	0.3600	0.3700	0.3700	62,600
May 19, 2023	0.3500	0.3700	0.3500	0.3700	0.3700	3,200
May 18, 2023	0.3600	0.3600	0.3500	0.3500	0.3500	9,900
May 17, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	25,200
May 16, 2023	0.3700	0.3700	0.3100	0.3400	0.3400	221,500
May 15, 2023	0.3900	0.3900	0.3500	0.3600	0.3600	75,700
May 12, 2023	0.3800	0.3900	0.3700	0.3700	0.3700	40,600
May 11, 2023	0.4000	0.4000	0.3700	0.3700	0.3700	57,900
May 10, 2023	0.4000	0.4000	0.3800	0.3800	0.3800	54,600
May 09, 2023	0.4200	0.4200	0.3900	0.3900	0.3900	205,800
May 08, 2023	0.4300	0.4300	0.4000	0.4100	0.4100	43,300
May 05, 2023	0.4300	0.4300	0.4200	0.4300	0.4300	90,900
May 04, 2023	0.4100	0.4200	0.4000	0.4200	0.4200	45,400
May 03, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	26,100
May 02, 2023	0.3900	0.4200	0.3900	0.4100	0.4100	136,000
May 01, 2023	0.4400	0.4400	0.4100	0.4200	0.4200	86,100
Apr 28, 2023	0.4500	0.4600	0.4300	0.4300	0.4300	53,800
Apr 27, 2023	0.4600	0.4800	0.4300	0.4400	0.4400	83,800
Apr 26, 2023	0.4900	0.4900	0.4400	0.4400	0.4400	80,100
Apr 25, 2023	0.4900	0.4900	0.4600	0.4700	0.4700	132,700
Apr 24, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	32,800
Apr 21, 2023	0.4900	0.5100	0.4900	0.4900	0.4900	78,400
Apr 20, 2023	0.4700	0.5100	0.4500	0.5100	0.5100	252,800
Apr 19, 2023	0.4800	0.4800	0.4700	0.4700	0.4700	21,500
Apr 18, 2023	0.4900	0.4900	0.4700	0.4800	0.4800	53,000
Apr 17, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	27,100
Apr 14, 2023	0.4800	0.5000	0.4800	0.5000	0.5000	109,000
Apr 13, 2023	0.4700	0.4800	0.4700	0.4800	0.4800	57,000
Apr 12, 2023	0.4800	0.4800	0.4700	0.4800	0.4800	111,200
Apr 11, 2023	0.4800	0.5000	0.4800	0.4800	0.4800	52,100
Apr 10, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	14,700
Apr 06, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	1,100
Apr 05, 2023	0.4800	0.4800	0.4700	0.4800	0.4800	54,300
Apr 04, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	68,800
Apr 03, 2023	0.5000	0.5100	0.5000	0.5100	0.5100	27,700
Mar 31, 2023	0.5300	0.5300	0.5100	0.5200	0.5200	45,600
Mar 30, 2023	0.5500	0.5500	0.5100	0.5300	0.5300	125,500
Mar 29, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	48,200
Mar 28, 2023	0.5400	0.5600	0.5400	0.5400	0.5400	46,000
Mar 27, 2023	0.5800	0.5800	0.5400	0.5400	0.5400	67,100
Mar 24, 2023	0.5400	0.6000	0.5400	0.5700	0.5700	135,800
Mar 23, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	133,700
Mar 22, 2023	0.5800	0.5800	0.5500	0.5600	0.5600	34,400
Mar 21, 2023	0.5800	0.5800	0.5600	0.5600	0.5600	87,200
Mar 20, 2023	0.6000	0.6100	0.5800	0.5800	0.5800	112,100
Mar 17, 2023	0.5800	0.6100	0.5800	0.6100	0.6100	47,100
Mar 16, 2023	0.5700	0.5800	0.5600	0.5800	0.5800	62,000
Mar 15, 2023	0.5800	0.5900	0.5400	0.5700	0.5700	97,300
Mar 14, 2023	0.5700	0.6200	0.5700	0.5800	0.5800	66,300
Mar 13, 2023	0.6100	0.6100	0.5700	0.5900	0.5900	70,300
Mar 10, 2023	0.6500	0.6600	0.5800	0.6000	0.6000	200,900
Mar 09, 2023	0.6200	0.6800	0.6100	0.6500	0.6500	350,600
Mar 08, 2023	0.6000	0.6200	0.5900	0.6200	0.6200	162,200
Mar 07, 2023	0.5800	0.6100	0.5700	0.6000	0.6000	197,900
Mar 06, 2023	0.5500	0.6000	0.5500	0.5800	0.5800	164,000
Mar 03, 2023	0.5300	0.5500	0.5300	0.5500	0.5500	79,600
Mar 02, 2023	0.5200	0.5400	0.5200	0.5400	0.5400	86,300
Mar 01, 2023	0.5000	0.5200	0.5000	0.5100	0.5100	38,700
Feb 28, 2023	0.5000	0.5100	0.4900	0.5000	0.5000	110,600
Feb 27, 2023	0.5000	0.5000	0.4900	0.5000	0.5000	20,100
Feb 24, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	75,700
Feb 23, 2023	0.4900	0.4900	0.4800	0.4900	0.4900	16,200
Feb 22, 2023	0.4800	0.5000	0.4700	0.5000	0.5000	38,200
Feb 21, 2023	0.5000	0.5000	0.4800	0.4800	0.4800	28,500
Feb 17, 2023	0.5000	0.5000	0.4900	0.4900	0.4900	74,200
Feb 16, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	55,500
Feb 15, 2023	0.5100	0.5100	0.5000	0.5100	0.5100	25,800
Feb 14, 2023	0.5200	0.5200	0.5100	0.5100	0.5100	24,300
Feb 13, 2023	0.5400	0.5400	0.5200	0.5200	0.5200	87,000
Feb 10, 2023	0.5200	0.5300	0.5100	0.5300	0.5300	127,200
Feb 09, 2023	0.5400	0.5500	0.5000	0.5400	0.5400	139,100
Feb 08, 2023	0.5300	0.5400	0.5200	0.5200	0.5200	175,100
Feb 07, 2023	0.5300	0.5300	0.5200	0.5200	0.5200	109,800
Feb 06, 2023	0.5300	0.5300	0.5100	0.5200	0.5200	44,000
Feb 03, 2023	0.4900	0.5300	0.4900	0.5200	0.5200	89,600
Feb 02, 2023	0.5400	0.5500	0.5100	0.5100	0.5100	85,400
Feb 01, 2023	0.5400	0.5500	0.5300	0.5400	0.5400	14,900
Jan 31, 2023	0.5400	0.5400	0.5300	0.5400	0.5400	43,100
Jan 30, 2023	0.5500	0.5500	0.5200	0.5300	0.5300	80,400
Jan 27, 2023	0.5400	0.5400	0.5200	0.5200	0.5200	50,900
Jan 26, 2023	0.5300	0.5500	0.5200	0.5200	0.5200	63,900
Jan 25, 2023	0.5000	0.5300	0.5000	0.5300	0.5300	88,400
Jan 24, 2023	0.5000	0.5400	0.4800	0.5300	0.5300	96,500
Jan 23, 2023	0.4700	0.5000	0.4500	0.5000	0.5000	152,000
Jan 20, 2023	0.4800	0.4900	0.4700	0.4800	0.4800	208,000
Jan 19, 2023	0.5000	0.5100	0.4900	0.4900	0.4900	113,900
Jan 18, 2023	0.5300	0.5300	0.4500	0.4700	0.4700	214,500
Jan 17, 2023	0.6400	0.6600	0.5200	0.5300	0.5300	342,000
Jan 16, 2023	0.6600	0.6800	0.6000	0.6300	0.6300	231,800
Jan 13, 2023	0.5400	0.6500	0.5400	0.6400	0.6400	726,100
Jan 12, 2023	0.3900	0.5200	0.3900	0.5200	0.5200	627,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...