Canada markets close in 32 minutes

TomaGold Corporation (LOT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0200-0.0050 (-20.00%)
As of 09:30AM EDT. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20240.02000.02000.02000.02000.0200150,000
Jun 21, 20240.02000.03000.02000.03000.03001,455,000
Jun 20, 20240.02000.02000.02000.02000.020080,000
Jun 19, 20240.02000.02000.02000.02000.0200100,000
Jun 18, 20240.02000.02000.02000.02000.020023,000
Jun 17, 20240.02000.02000.02000.02000.0200-
Jun 14, 20240.02000.02000.02000.02000.0200-
Jun 13, 20240.02000.02000.02000.02000.0200-
Jun 12, 20240.02000.02000.02000.02000.0200-
Jun 11, 20240.02000.02000.02000.02000.0200-
Jun 10, 20240.02000.02000.02000.02000.0200400
Jun 07, 20240.02000.02000.02000.02000.0200-
Jun 06, 20240.02000.02000.02000.02000.0200500
Jun 05, 20240.02000.02000.02000.02000.0200-
Jun 04, 20240.02000.02000.02000.02000.0200139,000
Jun 03, 20240.02000.02000.02000.02000.0200-
May 31, 20240.02000.02000.02000.02000.020046,500
May 30, 20240.02000.02000.02000.02000.0200200,000
May 29, 20240.02000.02000.02000.02000.020050,000
May 28, 20240.02000.02000.02000.02000.0200193,000
May 27, 20240.02000.02000.02000.02000.0200100,000
May 24, 20240.02000.02000.02000.02000.0200-
May 23, 20240.02000.02000.02000.02000.0200-
May 22, 20240.02000.02000.02000.02000.0200178,000
May 21, 20240.02000.02000.02000.02000.020022,000
May 17, 20240.02000.02000.02000.02000.020015,000
May 16, 20240.02000.02000.02000.02000.0200110,000
May 15, 20240.02000.02000.02000.02000.0200235,000
May 14, 20240.02000.02000.02000.02000.0200-
May 13, 20240.03000.03000.02000.02000.020081,500
May 10, 20240.03000.03000.02000.02000.020069,000
May 09, 20240.03000.03000.03000.03000.03005,000
May 08, 20240.02000.02000.02000.02000.0200524,000
May 07, 20240.03000.03000.02000.02000.020057,000
May 06, 20240.02000.02000.02000.02000.020066,000
May 03, 20240.03000.03000.02000.02000.0200598,000
May 02, 20240.03000.03000.03000.03000.030084,000
May 01, 20240.03000.03000.03000.03000.0300-
Apr 30, 20240.03000.03000.03000.03000.030035,000
Apr 29, 20240.03000.04000.03000.04000.0400129,000
Apr 26, 20240.03000.04000.03000.04000.0400148,000
Apr 25, 20240.04000.04000.04000.04000.0400-
Apr 24, 20240.04000.04000.04000.04000.0400255,000
Apr 23, 20240.04000.04000.04000.04000.040081,500
Apr 22, 20240.04000.04000.03000.04000.0400303,900
Apr 19, 20240.03000.04000.03000.04000.040017,000
Apr 18, 20240.03000.03000.03000.03000.0300122,000
Apr 17, 20240.03000.03000.03000.03000.0300235,600
Apr 16, 20240.03000.04000.03000.03000.0300537,400
Apr 15, 20240.04000.04000.03000.03000.0300334,000
Apr 12, 20240.03000.04000.03000.04000.04001,256,600
Apr 11, 20240.03000.03000.03000.03000.030093,300
Apr 10, 20240.03000.03000.03000.03000.03001,000
Apr 09, 20240.03000.03000.03000.03000.030091,000
Apr 08, 20240.03000.03000.03000.03000.0300238,200
Apr 05, 20240.02000.03000.02000.03000.03002,231,200
Apr 04, 20240.02000.02000.02000.02000.0200-
Apr 03, 20240.02000.02000.02000.02000.0200-
Apr 02, 20240.02000.02000.02000.02000.020044,000
Apr 01, 20240.02000.02000.02000.02000.0200177,000
Mar 28, 20240.02000.02000.02000.02000.020011,400
Mar 27, 20240.02000.02000.02000.02000.0200-
Mar 26, 20240.02000.02000.02000.02000.0200-
Mar 25, 20240.02000.02000.02000.02000.0200-
Mar 22, 20240.02000.02000.02000.02000.020057,300
Mar 21, 20240.02000.02000.02000.02000.020099,000
Mar 20, 20240.02000.02000.02000.02000.0200-
Mar 19, 20240.02000.02000.02000.02000.0200-
Mar 18, 20240.02000.02000.02000.02000.0200-
Mar 15, 20240.02000.02000.02000.02000.020054,000
Mar 14, 20240.02000.02000.02000.02000.0200-
Mar 13, 20240.01000.02000.01000.02000.0200170,000
Mar 12, 20240.02000.02000.02000.02000.020085,000
Mar 11, 20240.02000.02000.02000.02000.020020,000
Mar 08, 20240.02000.02000.02000.02000.0200-
Mar 07, 20240.02000.02000.02000.02000.0200-
Mar 06, 20240.02000.02000.02000.02000.0200-
Mar 05, 20240.02000.02000.02000.02000.020085,000
Mar 04, 20240.02000.02000.02000.02000.020017,700
Mar 01, 20240.02000.02000.01000.02000.0200102,000
Feb 29, 20240.02000.02000.02000.02000.020024,000
Feb 28, 20240.01000.02000.01000.02000.0200268,500
Feb 27, 20240.01000.02000.01000.02000.02001,116,000
Feb 26, 20240.02000.02000.02000.02000.020020,500
Feb 23, 20240.02000.02000.02000.02000.0200-
Feb 22, 20240.02000.02000.02000.02000.020056,000
Feb 21, 20240.01000.01000.01000.01000.0100-
Feb 20, 20240.01000.01000.01000.01000.01002,400
Feb 16, 20240.02000.02000.01000.02000.0200439,600
Feb 15, 20240.02000.02000.02000.02000.02006,000
Feb 14, 20240.02000.02000.02000.02000.020010,000
Feb 13, 20240.02000.02000.02000.02000.020010,000
Feb 12, 20240.02000.02000.02000.02000.020085,000
Feb 09, 20240.02000.02000.02000.02000.020089,000
Feb 08, 20240.02000.02000.02000.02000.0200-
Feb 07, 20240.02000.02000.02000.02000.020010,000
Feb 06, 20240.02000.02000.02000.02000.0200-
Feb 05, 20240.02000.02000.02000.02000.0200-
Feb 02, 20240.02000.02000.02000.02000.02003,400
Feb 01, 20240.02000.02000.02000.02000.020015,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...